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 |
|---|---|---|---|---|---|---|
| 03/06/2025 | 6.90 | 6.90 | 6.90 | 5,175 | 4 | 750 |
| 01/06/2025 | 6.90 | 6.90 | 6.90 | 690 | 2 | 100 |
| 29/05/2025 | 7.02 | 6.50 | 6.50 | 2,177 | 4 | 332 |
| 27/05/2025 | 7.01 | 7.01 | 7.01 | 3,295 | 1 | 470 |
| 21/05/2025 | 7.08 | 7.01 | 7.01 | 4,595 | 5 | 650 |
| 20/05/2025 | 7.00 | 7.00 | 7.00 | 11,039 | 9 | 1,577 |
| 19/05/2025 | 7.00 | 6.65 | 7.00 | 18,503 | 15 | 2,685 |
| 18/05/2025 | 6.65 | 6.40 | 6.65 | 2,943 | 2 | 450 |
| 14/05/2025 | 6.40 | 6.10 | 6.40 | 4,902 | 7 | 784 |
| 13/05/2025 | 6.24 | 6.11 | 6.24 | 10,366 | 9 | 1,670 |
| 08/05/2025 | 6.10 | 6.01 | 6.01 | 4,305 | 4 | 714 |
| 07/05/2025 | 6.00 | 6.00 | 6.00 | 3,156 | 4 | 526 |
| 06/05/2025 | 6.00 | 5.99 | 6.00 | 2,549 | 4 | 425 |
| 05/05/2025 | 5.90 | 5.81 | 5.90 | 2,053 | 4 | 350 |
| 04/05/2025 | 5.82 | 5.81 | 5.81 | 6,393 | 8 | 1,100 |
| 29/04/2025 | 5.75 | 5.70 | 5.71 | 10,620 | 9 | 1,859 |
| 15/04/2025 | 6.15 | 6.15 | 6.15 | 18 | 1 | 3 |
| 14/04/2025 | 6.10 | 6.06 | 6.10 | 6,112 | 2 | 1,002 |
| 09/04/2025 | 6.05 | 6.05 | 6.05 | 1,815 | 2 | 300 |
| 07/04/2025 | 6.08 | 6.05 | 6.05 | 2,781 | 2 | 458 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2023 | 8.35 | 8.35 | 8.35 | 3,340 | 3 | 400 |
| 24/09/2023 | 8.35 | 8.35 | 8.35 | 1,670 | 1 | 200 |
| 17/09/2023 | 8.20 | 8.20 | 8.20 | 4,920 | 3 | 600 |
| 10/09/2023 | 8.35 | 8.35 | 8.35 | 1,002 | 4 | 120 |
| 27/08/2023 | 8.50 | 8.35 | 8.50 | 9,022 | 11 | 1,069 |
| 13/08/2023 | 8.21 | 8.19 | 8.19 | 4,098 | 5 | 500 |
| 30/07/2023 | 8.69 | 8.40 | 8.69 | 17,397 | 11 | 2,057 |
| 23/07/2023 | 8.63 | 8.40 | 8.40 | 9,396 | 8 | 1,109 |
| 02/07/2023 | 8.65 | 8.65 | 8.65 | 865 | 1 | 100 |
| 25/06/2023 | 8.61 | 8.25 | 8.61 | 11,530 | 24 | 1,349 |
| 18/06/2023 | 8.20 | 8.16 | 8.17 | 8,534 | 11 | 1,045 |
| 11/06/2023 | 8.48 | 8.19 | 8.48 | 7,423 | 10 | 905 |
| 04/06/2023 | 8.30 | 8.30 | 8.30 | 540 | 2 | 65 |
| 28/05/2023 | 8.70 | 8.13 | 8.70 | 26,761 | 60 | 3,188 |
| 21/05/2023 | 8.11 | 8.11 | 8.11 | 6,083 | 1 | 750 |
| 14/05/2023 | 8.50 | 8.30 | 8.30 | 55,968 | 18 | 6,713 |
| 07/05/2023 | 8.50 | 8.48 | 8.48 | 6,795 | 5 | 801 |
| 01/05/2023 | 8.50 | 8.50 | 8.50 | 6,384 | 4 | 751 |
| 25/04/2023 | 8.50 | 8.36 | 8.50 | 3,139 | 5 | 373 |
| 16/04/2023 | 8.40 | 8.36 | 8.36 | 4,325 | 2 | 515 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2016 | 18.80 | 18.50 | 18.80 | 17,400 | 9 | 928 |
| 01/12/2015 | 19.25 | 18.25 | 18.80 | 59,108 | 20 | 3,108 |
| 01/11/2015 | 19.25 | 18.25 | 19.25 | 25,476 | 8 | 1,349 |
| 01/10/2015 | 18.20 | 18.00 | 18.20 | 138,821 | 14 | 7,712 |
| 01/09/2015 | 18.19 | 17.58 | 18.18 | 187,797 | 55 | 10,574 |
| 02/08/2015 | 18.03 | 17.50 | 17.99 | 29,119 | 25 | 1,639 |
| 01/07/2015 | 18.10 | 17.50 | 18.10 | 39,169 | 23 | 2,235 |
| 01/06/2015 | 18.39 | 16.80 | 18.10 | 77,631 | 33 | 4,547 |
| 03/05/2015 | 16.80 | 15.65 | 16.65 | 7,177 | 19 | 447 |
| 01/04/2015 | 17.00 | 15.73 | 15.73 | 2,151 | 10 | 132 |
| 01/03/2015 | 17.65 | 16.91 | 17.60 | 48,263 | 35 | 2,816 |
| 01/12/2014 | 16.44 | 15.50 | 16.44 | 395,689 | 36 | 24,822 |
| 02/11/2014 | 15.98 | 15.90 | 15.98 | 33,585 | 24 | 2,110 |
| 01/10/2014 | 15.98 | 15.10 | 15.98 | 50,496 | 27 | 3,260 |
| 01/09/2014 | 15.98 | 15.02 | 15.98 | 130,305 | 41 | 8,617 |
| 03/08/2014 | 16.00 | 14.50 | 15.10 | 66,126 | 26 | 4,435 |
| 01/07/2014 | 14.45 | 13.75 | 13.75 | 38,875 | 3 | 2,700 |
| 01/06/2014 | 14.75 | 13.25 | 14.50 | 59,454 | 37 | 4,244 |
| 04/05/2014 | 13.50 | 13.00 | 13.50 | 21,556 | 13 | 1,640 |
| 01/04/2014 | 13.00 | 12.40 | 13.00 | 64,163 | 49 | 5,012 |