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 |
|---|---|---|---|---|---|---|
| 03/04/2025 | 6.06 | 6.06 | 6.06 | 4,000 | 2 | 660 |
| 26/03/2025 | 6.02 | 6.00 | 6.00 | 6,305 | 5 | 1,050 |
| 24/03/2025 | 6.11 | 6.05 | 6.05 | 5,486 | 7 | 900 |
| 23/03/2025 | 6.25 | 6.25 | 6.25 | 13 | 1 | 2 |
| 17/03/2025 | 6.34 | 6.25 | 6.25 | 2,994 | 3 | 475 |
| 16/03/2025 | 6.25 | 6.25 | 6.25 | 8,513 | 2 | 1,362 |
| 12/03/2025 | 6.35 | 6.35 | 6.35 | 3,429 | 2 | 540 |
| 11/03/2025 | 6.35 | 6.35 | 6.35 | 381 | 2 | 60 |
| 10/03/2025 | 6.10 | 6.10 | 6.10 | 305 | 1 | 50 |
| 09/03/2025 | 6.00 | 6.00 | 6.00 | 600 | 2 | 100 |
| 06/03/2025 | 6.35 | 6.35 | 6.35 | 27,610 | 26 | 4,348 |
| 05/03/2025 | 6.37 | 6.37 | 6.37 | 4,899 | 2 | 769 |
| 04/03/2025 | 6.37 | 6.37 | 6.37 | 637 | 1 | 100 |
| 27/02/2025 | 6.38 | 6.36 | 6.37 | 5,980 | 7 | 940 |
| 26/02/2025 | 6.57 | 6.35 | 6.57 | 11,940 | 4 | 1,879 |
| 24/02/2025 | 6.43 | 6.16 | 6.43 | 1,580 | 5 | 256 |
| 19/02/2025 | 6.40 | 6.25 | 6.40 | 6,110 | 6 | 967 |
| 16/02/2025 | 6.00 | 6.00 | 6.00 | 9,000 | 5 | 1,500 |
| 13/02/2025 | 6.00 | 5.98 | 6.00 | 7,196 | 11 | 1,200 |
| 12/02/2025 | 5.87 | 5.86 | 5.86 | 3,698 | 6 | 631 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2023 | 8.27 | 8.25 | 8.26 | 1,330 | 3 | 161 |
| 26/03/2023 | 8.70 | 8.70 | 8.70 | 870 | 3 | 100 |
| 12/03/2023 | 9.20 | 8.51 | 8.70 | 28,394 | 23 | 3,255 |
| 05/03/2023 | 8.65 | 8.60 | 8.65 | 6,283 | 5 | 730 |
| 26/02/2023 | 8.60 | 8.60 | 8.60 | 6,957 | 7 | 809 |
| 19/02/2023 | 8.60 | 8.23 | 8.60 | 13,402 | 12 | 1,565 |
| 12/02/2023 | 8.60 | 8.44 | 8.55 | 46,470 | 22 | 5,435 |
| 05/02/2023 | 8.60 | 8.48 | 8.48 | 2,129 | 3 | 251 |
| 29/01/2023 | 8.60 | 8.45 | 8.60 | 22,227 | 12 | 2,593 |
| 22/01/2023 | 8.69 | 8.20 | 8.60 | 3,002 | 10 | 352 |
| 15/01/2023 | 8.51 | 8.32 | 8.41 | 2,054 | 9 | 244 |
| 08/01/2023 | 8.69 | 8.20 | 8.69 | 9,891 | 13 | 1,185 |
| 02/01/2023 | 8.40 | 8.20 | 8.20 | 2,848 | 10 | 345 |
| 26/12/2022 | 8.79 | 7.99 | 8.74 | 140,047 | 110 | 17,062 |
| 18/12/2022 | 8.40 | 7.99 | 7.99 | 15,929 | 23 | 1,971 |
| 11/12/2022 | 8.55 | 8.30 | 8.30 | 12,152 | 18 | 1,460 |
| 27/11/2022 | 8.97 | 8.40 | 8.97 | 22,231 | 19 | 2,576 |
| 20/11/2022 | 8.49 | 8.00 | 8.35 | 24,021 | 27 | 2,977 |
| 13/11/2022 | 8.50 | 8.50 | 8.50 | 17 | 1 | 2 |
| 06/11/2022 | 8.70 | 8.00 | 8.70 | 5,425 | 18 | 650 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2014 | 13.80 | 12.35 | 12.35 | 67,774 | 63 | 5,020 |
| 02/02/2014 | 13.00 | 12.20 | 13.00 | 44,862 | 42 | 3,552 |
| 02/01/2014 | 12.40 | 12.29 | 12.35 | 46,255 | 36 | 3,752 |
| 01/12/2013 | 12.25 | 11.93 | 12.25 | 6,762 | 12 | 555 |
| 03/11/2013 | 12.00 | 11.50 | 11.84 | 87,670 | 24 | 7,453 |
| 01/10/2013 | 11.50 | 11.41 | 11.50 | 2,836 | 7 | 247 |
| 01/09/2013 | 11.55 | 11.15 | 11.50 | 123,407 | 48 | 10,869 |
| 01/08/2013 | 11.40 | 11.02 | 11.20 | 220,825 | 43 | 19,726 |
| 01/07/2013 | 11.15 | 10.51 | 11.00 | 23,935 | 9 | 2,170 |
| 02/06/2013 | 11.11 | 10.32 | 11.11 | 17,223 | 7 | 1,580 |
| 01/05/2013 | 11.00 | 10.18 | 10.99 | 3,409 | 8 | 332 |
| 01/04/2013 | 11.26 | 10.00 | 11.00 | 30,223 | 35 | 2,799 |
| 03/03/2013 | 11.60 | 11.10 | 11.50 | 32,488 | 28 | 2,842 |
| 03/02/2013 | 11.45 | 10.81 | 11.45 | 143,338 | 57 | 12,760 |
| 02/01/2013 | 10.99 | 10.20 | 10.97 | 61,740 | 25 | 5,871 |
| 02/12/2012 | 10.99 | 10.50 | 10.98 | 3,074 | 10 | 281 |
| 01/11/2012 | 11.30 | 10.50 | 10.99 | 18,796 | 15 | 1,675 |
| 01/10/2012 | 11.20 | 10.56 | 11.09 | 2,777 | 14 | 255 |
| 02/09/2012 | 11.10 | 9.44 | 11.10 | 199,021 | 140 | 19,658 |
| 01/08/2012 | 10.95 | 9.68 | 10.95 | 137,037 | 70 | 14,070 |