الأردن ديكابولس للأملاك أسعار تاريخية
مؤشر الأداء 07/06/2026
السوق الثاني
أعلى سعر 0.39
سعر الإغلاق السابق 0.40
عدد العقود المنفذة 21
القطاعالعقارات
ادنى سعر 0.39
سعر الإفتتاح 0.39
عدد الأسهم 20,500
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.39
معدل السعر 0.39
P/EN
حجم التداول 7,995
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 0.39 | 0.39 | 0.39 | 7,995 | 21 | 20,500 |
| 04/06/2026 | 0.40 | 0.39 | 0.40 | 2,575 | 4 | 6,501 |
| 03/06/2026 | 0.40 | 0.39 | 0.40 | 9,022 | 22 | 23,130 |
| 02/06/2026 | 0.39 | 0.39 | 0.39 | 39 | 1 | 100 |
| 01/06/2026 | 0.41 | 0.39 | 0.41 | 2,496 | 11 | 6,259 |
| 31/05/2026 | 0.40 | 0.39 | 0.40 | 15,856 | 25 | 40,643 |
| 24/05/2026 | 0.41 | 0.40 | 0.41 | 5,549 | 12 | 13,872 |
| 21/05/2026 | 0.41 | 0.39 | 0.41 | 2,490 | 13 | 6,326 |
| 20/05/2026 | 0.41 | 0.39 | 0.40 | 26,528 | 41 | 67,869 |
| 19/05/2026 | 0.42 | 0.40 | 0.41 | 10,566 | 27 | 26,140 |
| 18/05/2026 | 0.41 | 0.39 | 0.41 | 10,834 | 43 | 27,084 |
| 17/05/2026 | 0.40 | 0.40 | 0.40 | 3,932 | 20 | 9,831 |
| 14/05/2026 | 0.40 | 0.39 | 0.39 | 9,870 | 29 | 25,075 |
| 13/05/2026 | 0.41 | 0.39 | 0.40 | 7,800 | 23 | 19,835 |
| 12/05/2026 | 0.40 | 0.39 | 0.40 | 27,063 | 36 | 69,392 |
| 11/05/2026 | 0.40 | 0.39 | 0.40 | 17,362 | 39 | 44,304 |
| 10/05/2026 | 0.41 | 0.40 | 0.40 | 9,783 | 26 | 24,399 |
| 07/05/2026 | 0.42 | 0.41 | 0.42 | 11,309 | 28 | 27,205 |
| 06/05/2026 | 0.42 | 0.39 | 0.42 | 12,601 | 37 | 30,859 |
| 05/05/2026 | 0.40 | 0.39 | 0.40 | 54 | 2 | 139 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2026 | 0.41 | 0.39 | 0.40 | 29,988 | 63 | 76,633 |
| 24/05/2026 | 0.41 | 0.40 | 0.41 | 5,549 | 12 | 13,872 |
| 17/05/2026 | 0.42 | 0.39 | 0.41 | 54,350 | 144 | 137,250 |
| 10/05/2026 | 0.41 | 0.39 | 0.39 | 71,878 | 153 | 183,005 |
| 03/05/2026 | 0.42 | 0.39 | 0.42 | 37,250 | 91 | 92,011 |
| 26/04/2026 | 0.41 | 0.39 | 0.41 | 30,146 | 97 | 75,836 |
| 19/04/2026 | 0.42 | 0.40 | 0.42 | 8,589 | 32 | 21,051 |
| 12/04/2026 | 0.43 | 0.40 | 0.42 | 38,027 | 140 | 92,480 |
| 05/04/2026 | 0.42 | 0.36 | 0.42 | 33,456 | 157 | 86,169 |
| 29/03/2026 | 0.40 | 0.36 | 0.37 | 5,174 | 36 | 13,839 |
| 24/03/2026 | 0.41 | 0.39 | 0.40 | 12,963 | 61 | 32,955 |
| 15/03/2026 | 0.42 | 0.39 | 0.42 | 12,967 | 118 | 32,155 |
| 08/03/2026 | 0.44 | 0.40 | 0.41 | 61,601 | 161 | 148,716 |
| 01/03/2026 | 0.46 | 0.44 | 0.45 | 6,343 | 25 | 14,341 |
| 22/02/2026 | 0.48 | 0.44 | 0.46 | 43,290 | 95 | 95,950 |
| 15/02/2026 | 0.50 | 0.47 | 0.47 | 57,602 | 105 | 119,969 |
| 08/02/2026 | 0.49 | 0.46 | 0.47 | 48,636 | 120 | 102,392 |
| 01/02/2026 | 0.49 | 0.44 | 0.47 | 135,005 | 245 | 287,758 |
| 25/01/2026 | 0.48 | 0.45 | 0.46 | 81,483 | 252 | 175,398 |
| 18/01/2026 | 0.48 | 0.42 | 0.48 | 115,146 | 281 | 253,027 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 0.42 | 0.39 | 0.40 | 184,883 | 425 | 466,781 |
| 01/04/2026 | 0.43 | 0.36 | 0.41 | 112,932 | 439 | 282,988 |
| 01/03/2026 | 0.46 | 0.38 | 0.38 | 96,332 | 388 | 234,554 |
| 01/02/2026 | 0.50 | 0.44 | 0.46 | 284,533 | 565 | 606,069 |
| 04/01/2026 | 0.49 | 0.42 | 0.46 | 436,243 | 1,044 | 958,269 |
| 01/12/2025 | 0.61 | 0.47 | 0.47 | 393,553 | 691 | 737,427 |
| 02/11/2025 | 0.69 | 0.56 | 0.58 | 757,994 | 1,056 | 1,221,095 |
| 01/10/2025 | 0.66 | 0.47 | 0.66 | 2,305,153 | 2,440 | 4,134,787 |
| 01/09/2025 | 0.48 | 0.31 | 0.48 | 2,035,135 | 2,391 | 5,215,802 |
| 03/08/2025 | 0.33 | 0.30 | 0.31 | 41,559 | 92 | 133,049 |
| 01/07/2025 | 0.33 | 0.30 | 0.33 | 150,440 | 240 | 477,277 |
| 01/06/2025 | 0.31 | 0.27 | 0.31 | 182,394 | 451 | 629,513 |
| 04/05/2025 | 0.28 | 0.26 | 0.28 | 81,508 | 223 | 310,658 |
| 03/04/2025 | 0.27 | 0.25 | 0.27 | 22,417 | 94 | 85,539 |
| 02/03/2025 | 0.27 | 0.25 | 0.27 | 21,618 | 66 | 81,938 |
| 02/02/2025 | 0.27 | 0.24 | 0.27 | 97,846 | 163 | 381,649 |
| 02/01/2025 | 0.26 | 0.25 | 0.25 | 42,348 | 70 | 167,786 |
| 01/12/2024 | 0.26 | 0.25 | 0.26 | 81,477 | 109 | 321,259 |
| 03/11/2024 | 0.26 | 0.24 | 0.26 | 35,988 | 122 | 143,481 |
| 01/10/2024 | 0.26 | 0.22 | 0.25 | 54,315 | 247 | 219,941 |