الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 11/03/2026
السوق الأول
أعلى سعر 6.30
سعر الإغلاق السابق 6.21
عدد العقود المنفذة 5
القطاعالخدمات التجارية
ادنى سعر 6.29
سعر الإفتتاح 6.29
عدد الأسهم 190
Div6.35
التغير عن سعر الإغلاق السابق 0.09
سعر الإغلاق 6.30
معدل السعر 6.30
P/E13.6
حجم التداول 1,196
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/07/2025 | 6.90 | 6.85 | 6.90 | 69 | 2 | 10 |
| 22/07/2025 | 6.80 | 6.80 | 6.80 | 68 | 1 | 10 |
| 20/07/2025 | 6.86 | 6.80 | 6.80 | 742 | 2 | 109 |
| 15/07/2025 | 6.85 | 6.85 | 6.85 | 685 | 1 | 100 |
| 14/07/2025 | 6.80 | 6.80 | 6.80 | 680 | 1 | 100 |
| 13/07/2025 | 6.80 | 6.80 | 6.80 | 61 | 1 | 9 |
| 09/07/2025 | 7.00 | 6.80 | 7.00 | 3,672 | 8 | 536 |
| 08/07/2025 | 6.94 | 6.94 | 6.94 | 2,526 | 3 | 364 |
| 07/07/2025 | 6.80 | 6.75 | 6.75 | 5,714 | 2 | 845 |
| 06/07/2025 | 6.80 | 6.79 | 6.80 | 8,702 | 8 | 1,280 |
| 03/07/2025 | 6.80 | 6.80 | 6.80 | 3,026 | 5 | 445 |
| 02/07/2025 | 6.80 | 6.80 | 6.80 | 4,080 | 7 | 600 |
| 01/07/2025 | 6.80 | 6.80 | 6.80 | 1,666 | 4 | 245 |
| 30/06/2025 | 6.96 | 6.95 | 6.95 | 1,898 | 5 | 273 |
| 29/06/2025 | 6.95 | 6.80 | 6.95 | 5,354 | 5 | 787 |
| 25/06/2025 | 6.96 | 6.65 | 6.96 | 7,577 | 5 | 1,127 |
| 24/06/2025 | 6.50 | 6.50 | 6.50 | 5,005 | 2 | 770 |
| 23/06/2025 | 6.65 | 6.64 | 6.65 | 1,995 | 6 | 300 |
| 11/06/2025 | 6.70 | 6.70 | 6.70 | 4,355 | 1 | 650 |
| 04/06/2025 | 6.70 | 6.70 | 6.70 | 1,005 | 1 | 150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/02/2024 | 7.80 | 7.63 | 7.80 | 8,865 | 6 | 1,140 |
| 18/02/2024 | 7.80 | 7.63 | 7.80 | 5,515 | 6 | 715 |
| 11/02/2024 | 7.63 | 7.60 | 7.63 | 4,912 | 4 | 646 |
| 04/02/2024 | 7.98 | 7.80 | 7.80 | 3,317 | 8 | 424 |
| 28/01/2024 | 7.98 | 7.80 | 7.95 | 7,380 | 5 | 939 |
| 21/01/2024 | 7.99 | 7.70 | 7.98 | 8,592 | 12 | 1,109 |
| 14/01/2024 | 8.00 | 7.95 | 7.99 | 8,470 | 13 | 1,059 |
| 07/01/2024 | 8.43 | 7.86 | 7.86 | 2,911 | 2 | 346 |
| 31/12/2023 | 8.50 | 8.10 | 8.50 | 323,429 | 44 | 38,632 |
| 24/12/2023 | 8.26 | 7.91 | 8.26 | 115,790 | 60 | 14,423 |
| 17/12/2023 | 8.04 | 8.00 | 8.04 | 17,292 | 23 | 2,156 |
| 10/12/2023 | 8.02 | 7.98 | 7.98 | 37,580 | 37 | 4,692 |
| 03/12/2023 | 8.20 | 7.92 | 7.92 | 23,080 | 30 | 2,877 |
| 26/11/2023 | 8.42 | 8.15 | 8.30 | 38,327 | 17 | 4,675 |
| 19/11/2023 | 8.18 | 8.17 | 8.17 | 8,171 | 2 | 1,000 |
| 12/11/2023 | 8.16 | 8.16 | 8.16 | 1,020 | 2 | 125 |
| 29/10/2023 | 8.46 | 8.16 | 8.16 | 3,702 | 4 | 450 |
| 22/10/2023 | 8.18 | 8.13 | 8.13 | 2,112 | 4 | 259 |
| 15/10/2023 | 8.49 | 8.45 | 8.45 | 1,015 | 2 | 120 |
| 08/10/2023 | 8.25 | 8.20 | 8.20 | 9,026 | 5 | 1,100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/09/2017 | 27.15 | 26.99 | 27.15 | 113,993 | 38 | 4,214 |
| 01/08/2017 | 27.00 | 26.75 | 27.00 | 190,413 | 48 | 7,053 |
| 02/07/2017 | 27.65 | 26.00 | 26.99 | 668,695 | 75 | 25,598 |
| 01/06/2017 | 26.50 | 26.25 | 26.50 | 9,390 | 8 | 355 |
| 01/05/2017 | 26.00 | 23.95 | 26.00 | 60,269 | 37 | 2,402 |
| 02/04/2017 | 23.49 | 22.70 | 23.49 | 3,301 | 3 | 143 |
| 01/03/2017 | 25.50 | 23.07 | 23.49 | 206,358 | 81 | 8,405 |
| 01/02/2017 | 23.60 | 21.02 | 23.40 | 60,550 | 36 | 2,637 |
| 02/01/2017 | 21.50 | 20.88 | 21.50 | 39,929 | 24 | 1,889 |
| 01/12/2016 | 21.20 | 20.46 | 20.90 | 182,828 | 46 | 8,749 |
| 01/11/2016 | 20.99 | 20.41 | 20.99 | 44,142 | 33 | 2,145 |
| 03/10/2016 | 20.65 | 20.30 | 20.60 | 111,188 | 33 | 5,435 |
| 01/09/2016 | 21.25 | 20.56 | 20.56 | 49,073 | 15 | 2,336 |
| 01/08/2016 | 21.45 | 20.68 | 21.00 | 88,664 | 29 | 4,216 |
| 03/07/2016 | 21.50 | 21.40 | 21.50 | 70,779 | 24 | 3,300 |
| 01/06/2016 | 21.60 | 20.76 | 20.80 | 715,761 | 22 | 34,364 |
| 02/05/2016 | 21.49 | 19.10 | 21.44 | 45,581 | 39 | 2,254 |
| 03/04/2016 | 19.49 | 19.00 | 19.00 | 85,631 | 37 | 4,463 |
| 01/03/2016 | 20.70 | 17.50 | 19.00 | 47,415 | 35 | 2,456 |
| 01/02/2016 | 19.98 | 18.80 | 19.77 | 162,142 | 70 | 8,600 |