الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 01/07/2026
السوق الأول
أعلى سعر 6.25
سعر الإغلاق السابق 6.25
عدد العقود المنفذة 3
القطاعالخدمات التجارية
ادنى سعر 6.25
سعر الإفتتاح 6.25
عدد الأسهم 55
Div7.20
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 6.25
معدل السعر 6.25
P/E14.07
حجم التداول 344
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2025 | 6.60 | 6.50 | 6.50 | 11,053 | 12 | 1,695 |
| 05/08/2025 | 6.77 | 6.60 | 6.77 | 2,040 | 8 | 309 |
| 04/08/2025 | 6.60 | 6.60 | 6.60 | 1,650 | 1 | 250 |
| 03/08/2025 | 6.60 | 6.60 | 6.60 | 7,788 | 8 | 1,180 |
| 31/07/2025 | 6.75 | 6.60 | 6.60 | 25,460 | 18 | 3,822 |
| 30/07/2025 | 6.80 | 6.70 | 6.70 | 20,346 | 11 | 3,005 |
| 29/07/2025 | 6.71 | 6.69 | 6.70 | 13,110 | 6 | 1,956 |
| 28/07/2025 | 6.80 | 6.77 | 6.77 | 441 | 4 | 65 |
| 27/07/2025 | 6.86 | 6.80 | 6.80 | 28,533 | 28 | 4,196 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |