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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/09/2022 | 9.00 | 8.51 | 9.00 | 51,478 | 53 | 5,841 |
| 18/09/2022 | 8.80 | 8.40 | 8.80 | 27,693 | 16 | 3,269 |
| 11/09/2022 | 8.70 | 8.30 | 8.70 | 12,578 | 18 | 1,478 |
| 28/08/2022 | 8.90 | 8.45 | 8.90 | 37,916 | 23 | 4,425 |
| 21/08/2022 | 8.69 | 8.40 | 8.50 | 22,511 | 12 | 2,649 |
| 14/08/2022 | 8.60 | 8.54 | 8.60 | 11,973 | 11 | 1,395 |
| 07/08/2022 | 8.60 | 8.33 | 8.50 | 15,637 | 15 | 1,856 |
| 31/07/2022 | 9.35 | 8.40 | 8.60 | 168,328 | 46 | 19,388 |
| 24/07/2022 | 9.09 | 8.80 | 8.80 | 4,234 | 8 | 473 |
| 17/07/2022 | 9.00 | 8.91 | 9.00 | 1,439 | 4 | 160 |
| 13/07/2022 | 8.85 | 8.85 | 8.85 | 664 | 2 | 75 |
| 03/07/2022 | 8.85 | 8.80 | 8.80 | 13,127 | 20 | 1,491 |
| 26/06/2022 | 9.45 | 8.65 | 9.26 | 73,756 | 30 | 8,297 |
| 19/06/2022 | 9.06 | 8.50 | 9.05 | 40,614 | 24 | 4,739 |
| 12/06/2022 | 9.10 | 9.00 | 9.10 | 2,627 | 5 | 289 |
| 05/06/2022 | 9.00 | 8.80 | 8.80 | 37,131 | 14 | 4,150 |
| 29/05/2022 | 9.65 | 8.80 | 9.00 | 47,098 | 31 | 5,221 |
| 22/05/2022 | 9.46 | 8.25 | 9.46 | 325,477 | 68 | 36,329 |
| 15/05/2022 | 8.90 | 8.50 | 8.55 | 54,417 | 45 | 6,393 |
| 08/05/2022 | 9.25 | 8.90 | 9.10 | 210,784 | 80 | 23,169 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2010 | 15.00 | 13.25 | 14.40 | 792,874 | 51 | 57,264 |
| 01/07/2010 | 13.80 | 12.70 | 13.80 | 23,280 | 16 | 1,752 |
| 01/06/2010 | 13.00 | 12.70 | 12.90 | 14,275 | 22 | 1,115 |
| 02/05/2010 | 13.30 | 12.71 | 12.71 | 258,215 | 10 | 20,010 |
| 01/04/2010 | 13.40 | 11.60 | 13.30 | 126,488 | 33 | 10,443 |
| 01/03/2010 | 12.00 | 10.10 | 12.00 | 421,908 | 73 | 36,566 |
| 01/02/2010 | 10.80 | 9.69 | 10.80 | 30,864 | 39 | 3,096 |
| 03/01/2010 | 9.65 | 9.45 | 9.45 | 16,712 | 10 | 1,760 |
| 01/12/2009 | 9.59 | 9.40 | 9.55 | 250,175 | 19 | 26,291 |
| 01/11/2009 | 9.50 | 9.30 | 9.50 | 16,006 | 14 | 1,697 |
| 01/10/2009 | 9.60 | 9.50 | 9.50 | 20,123 | 11 | 2,110 |
| 01/09/2009 | 9.65 | 9.30 | 9.65 | 34,860 | 29 | 3,703 |
| 02/08/2009 | 9.49 | 9.20 | 9.30 | 28,747 | 24 | 3,077 |