الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 14/04/2024
السوق الأول
أعلى سعر 7.40
سعر الإغلاق السابق 7.00
عدد العقود المنفذة 2
القطاعالخدمات التجارية
ادنى سعر 7.40
سعر الإفتتاح 7.40
عدد الأسهم 6
Div6.76
التغير عن سعر الإغلاق السابق 0.40
سعر الإغلاق 7.40
معدل السعر 7.40
P/E21.99
حجم التداول 44
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/11/2022 | 8.25 | 8.10 | 8.10 | 3,003 | 12 | 367 |
| 20/11/2022 | 8.49 | 8.49 | 8.49 | 1,698 | 1 | 200 |
| 16/11/2022 | 8.50 | 8.50 | 8.50 | 17 | 1 | 2 |
| 09/11/2022 | 8.70 | 8.43 | 8.70 | 602 | 4 | 71 |
| 08/11/2022 | 8.43 | 8.43 | 8.43 | 84 | 1 | 10 |
| 07/11/2022 | 8.31 | 8.00 | 8.00 | 455 | 4 | 56 |
| 06/11/2022 | 8.36 | 8.35 | 8.35 | 4,284 | 9 | 513 |
| 03/11/2022 | 8.40 | 8.35 | 8.35 | 4,264 | 4 | 510 |
| 31/10/2022 | 8.99 | 8.70 | 8.98 | 22,989 | 19 | 2,600 |
| 30/10/2022 | 9.19 | 8.91 | 9.19 | 11,651 | 13 | 1,300 |
| 27/10/2022 | 8.55 | 8.40 | 8.55 | 66,500 | 27 | 7,800 |
| 25/10/2022 | 8.80 | 8.41 | 8.80 | 641 | 3 | 75 |
| 23/10/2022 | 8.90 | 8.90 | 8.90 | 935 | 2 | 105 |
| 19/10/2022 | 8.70 | 8.70 | 8.70 | 131 | 1 | 15 |
| 17/10/2022 | 8.55 | 8.50 | 8.50 | 851 | 5 | 100 |
| 11/10/2022 | 8.94 | 8.94 | 8.94 | 894 | 3 | 100 |
| 10/10/2022 | 8.95 | 8.94 | 8.94 | 1,869 | 4 | 209 |
| 03/10/2022 | 8.51 | 8.40 | 8.40 | 506 | 3 | 60 |
| 26/09/2022 | 9.00 | 8.79 | 9.00 | 38,084 | 27 | 4,276 |
| 25/09/2022 | 8.80 | 8.51 | 8.80 | 13,394 | 26 | 1,565 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2021 | 9.00 | 8.56 | 8.85 | 50,681 | 35 | 5,807 |
| 25/04/2021 | 9.10 | 8.45 | 8.90 | 16,533 | 31 | 1,881 |
| 18/04/2021 | 8.89 | 8.89 | 8.89 | 667 | 2 | 75 |
| 12/04/2021 | 9.00 | 8.35 | 8.60 | 29,142 | 22 | 3,398 |
| 04/04/2021 | 8.90 | 8.37 | 8.90 | 10,641 | 18 | 1,238 |
| 28/03/2021 | 8.70 | 8.10 | 8.10 | 40,415 | 49 | 4,819 |
| 21/03/2021 | 8.61 | 8.15 | 8.61 | 15,260 | 25 | 1,816 |
| 14/03/2021 | 8.30 | 7.89 | 8.00 | 8,344 | 11 | 1,040 |
| 07/03/2021 | 8.40 | 8.25 | 8.40 | 28,477 | 16 | 3,429 |
| 28/02/2021 | 9.06 | 8.36 | 8.40 | 31,281 | 14 | 3,589 |
| 21/02/2021 | 9.03 | 8.00 | 8.99 | 414,942 | 52 | 46,700 |
| 14/02/2021 | 9.38 | 8.91 | 9.10 | 21,213 | 21 | 2,357 |
| 07/02/2021 | 9.55 | 9.40 | 9.40 | 3,310 | 7 | 350 |
| 31/01/2021 | 9.90 | 9.70 | 9.70 | 8,141 | 8 | 830 |
| 24/01/2021 | 10.00 | 10.00 | 10.00 | 27,890 | 30 | 2,789 |
| 17/01/2021 | 10.30 | 10.20 | 10.20 | 7,655 | 8 | 750 |
| 10/01/2021 | 10.20 | 10.00 | 10.20 | 32,859 | 36 | 3,275 |
| 03/01/2021 | 10.25 | 9.70 | 10.00 | 11,908 | 9 | 1,193 |
| 27/12/2020 | 9.61 | 9.50 | 9.60 | 757,873 | 20 | 78,928 |
| 20/12/2020 | 9.80 | 9.75 | 9.75 | 1,269 | 4 | 130 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2012 | 11.70 | 11.30 | 11.45 | 13,785 | 41 | 1,191 |
| 01/03/2012 | 12.25 | 11.20 | 11.20 | 34,904 | 59 | 2,923 |
| 01/02/2012 | 11.95 | 11.00 | 11.92 | 27,552 | 69 | 2,347 |
| 02/01/2012 | 11.90 | 11.05 | 11.50 | 11,710 | 33 | 1,034 |
| 01/12/2011 | 11.90 | 11.75 | 11.75 | 7,406 | 16 | 630 |
| 01/11/2011 | 11.90 | 11.80 | 11.89 | 181,732 | 14 | 15,334 |
| 02/10/2011 | 11.93 | 11.70 | 11.89 | 2,880 | 20 | 244 |
| 04/09/2011 | 11.95 | 11.75 | 11.93 | 5,524 | 21 | 467 |
| 01/08/2011 | 11.95 | 11.53 | 11.95 | 27,606 | 36 | 2,368 |
| 03/07/2011 | 12.00 | 11.40 | 11.92 | 43,754 | 57 | 3,729 |
| 01/06/2011 | 13.00 | 11.50 | 11.55 | 168,462 | 127 | 13,555 |
| 02/05/2011 | 19.98 | 12.50 | 13.00 | 413,770 | 116 | 23,998 |
| 03/04/2011 | 19.50 | 18.05 | 18.89 | 261,228 | 90 | 14,242 |
| 01/03/2011 | 20.35 | 17.95 | 18.60 | 219,579 | 108 | 11,389 |
| 01/02/2011 | 20.00 | 17.58 | 20.00 | 244,378 | 46 | 13,052 |
| 02/01/2011 | 19.10 | 17.00 | 17.11 | 163,642 | 40 | 9,210 |
| 01/12/2010 | 18.00 | 15.40 | 17.50 | 330,830 | 69 | 19,521 |
| 01/11/2010 | 16.50 | 15.60 | 16.30 | 126,945 | 29 | 8,034 |
| 03/10/2010 | 16.50 | 14.95 | 16.40 | 189,337 | 37 | 12,463 |
| 01/09/2010 | 15.00 | 14.00 | 14.30 | 541,106 | 50 | 38,055 |