الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 26/08/2026
السوق الأول
أعلى سعر 6.56
سعر الإغلاق السابق 6.55
عدد العقود المنفذة 2
القطاعالخدمات التجارية
ادنى سعر 6.55
سعر الإفتتاح 6.56
عدد الأسهم 104
Div6.87
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 6.55
معدل السعر 6.56
P/E12.06
حجم التداول 682
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/02/2024 | 7.80 | 7.80 | 7.80 | 780 | 1 | 100 |
| 18/02/2024 | 7.65 | 7.63 | 7.63 | 2,871 | 3 | 376 |
| 15/02/2024 | 7.63 | 7.63 | 7.63 | 382 | 1 | 50 |
| 14/02/2024 | 7.62 | 7.62 | 7.62 | 8 | 1 | 1 |
| 11/02/2024 | 7.62 | 7.60 | 7.60 | 4,522 | 2 | 595 |
| 08/02/2024 | 7.82 | 7.80 | 7.80 | 2,918 | 7 | 374 |
| 06/02/2024 | 7.98 | 7.98 | 7.98 | 399 | 1 | 50 |
| 30/01/2024 | 7.95 | 7.95 | 7.95 | 1,590 | 1 | 200 |
| 28/01/2024 | 7.98 | 7.80 | 7.80 | 5,790 | 4 | 739 |
| 25/01/2024 | 7.98 | 7.98 | 7.98 | 80 | 1 | 10 |
| 24/01/2024 | 7.94 | 7.70 | 7.70 | 7,721 | 10 | 1,000 |
| 21/01/2024 | 7.99 | 7.99 | 7.99 | 791 | 1 | 99 |
| 16/01/2024 | 8.00 | 7.95 | 7.99 | 8,270 | 11 | 1,034 |
| 15/01/2024 | 8.00 | 8.00 | 8.00 | 200 | 2 | 25 |
| 09/01/2024 | 7.86 | 7.86 | 7.86 | 79 | 1 | 10 |
| 07/01/2024 | 8.43 | 8.43 | 8.43 | 2,832 | 1 | 336 |
| 02/01/2024 | 8.50 | 8.25 | 8.50 | 185,729 | 12 | 21,891 |
| 31/12/2023 | 8.26 | 8.10 | 8.26 | 137,701 | 32 | 16,741 |
| 28/12/2023 | 8.26 | 7.91 | 8.26 | 58,962 | 38 | 7,330 |
| 26/12/2023 | 8.05 | 7.95 | 8.05 | 54,089 | 18 | 6,749 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2019 | 11.50 | 11.45 | 11.48 | 10,188 | 13 | 888 |
| 28/07/2019 | 11.50 | 11.40 | 11.45 | 23,903 | 29 | 2,082 |
| 21/07/2019 | 11.57 | 11.44 | 11.44 | 24,277 | 39 | 2,113 |
| 14/07/2019 | 11.50 | 11.36 | 11.36 | 261,558 | 14 | 22,750 |
| 07/07/2019 | 11.58 | 11.47 | 11.47 | 28,109 | 34 | 2,443 |
| 30/06/2019 | 11.60 | 11.46 | 11.60 | 30,681 | 27 | 2,666 |
| 23/06/2019 | 11.55 | 11.47 | 11.55 | 83,536 | 37 | 7,260 |
| 16/06/2019 | 11.55 | 11.40 | 11.40 | 83,068 | 26 | 7,230 |
| 10/06/2019 | 11.50 | 11.37 | 11.44 | 25,225 | 27 | 2,205 |
| 02/06/2019 | 11.85 | 11.49 | 11.49 | 2,600 | 10 | 225 |
| 26/05/2019 | 11.80 | 11.35 | 11.65 | 16,168 | 21 | 1,420 |
| 19/05/2019 | 11.50 | 11.38 | 11.40 | 27,060 | 32 | 2,374 |
| 12/05/2019 | 11.40 | 11.30 | 11.37 | 11,039 | 17 | 971 |
| 05/05/2019 | 11.75 | 11.25 | 11.66 | 31,945 | 62 | 2,808 |
| 28/04/2019 | 12.20 | 11.29 | 11.64 | 396,300 | 160 | 34,227 |
| 21/04/2019 | 12.21 | 11.93 | 12.00 | 80,945 | 73 | 6,730 |
| 14/04/2019 | 12.35 | 12.15 | 12.18 | 12,821 | 20 | 1,051 |
| 07/04/2019 | 12.25 | 12.20 | 12.24 | 18,934 | 20 | 1,547 |
| 31/03/2019 | 12.90 | 12.22 | 12.24 | 45,537 | 56 | 3,667 |
| 24/03/2019 | 13.25 | 12.50 | 13.00 | 16,506 | 15 | 1,270 |