أبعاد الأردن والإمارات للاستثمار التجاري أسعار تاريخية
مؤشر الأداء 20/04/2026
السوق الثاني
أعلى سعر 0.44
سعر الإغلاق السابق 0.45
عدد العقود المنفذة 7
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.44
سعر الإفتتاح 0.44
عدد الأسهم 416
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.44
معدل السعر 0.44
P/EN
حجم التداول 183
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2024 | 4.47 | 4.18 | 4.23 | 5,050 | 33 | 1,198 |
| 01/09/2024 | 4.40 | 4.39 | 4.39 | 768 | 5 | 175 |
| 29/08/2024 | 4.64 | 4.45 | 4.62 | 708 | 4 | 155 |
| 28/08/2024 | 4.65 | 4.64 | 4.65 | 1,983 | 8 | 427 |
| 27/08/2024 | 4.68 | 4.60 | 4.66 | 5,758 | 28 | 1,248 |
| 26/08/2024 | 4.60 | 4.42 | 4.60 | 19,637 | 64 | 4,313 |
| 25/08/2024 | 4.60 | 4.50 | 4.60 | 6,722 | 35 | 1,471 |
| 22/08/2024 | 4.56 | 4.35 | 4.56 | 14,068 | 41 | 3,136 |
| 20/08/2024 | 4.62 | 4.18 | 4.54 | 46,807 | 83 | 10,605 |
| 19/08/2024 | 4.41 | 4.20 | 4.40 | 52,597 | 41 | 12,137 |
| 18/08/2024 | 4.53 | 4.19 | 4.32 | 53,623 | 41 | 12,489 |
| 15/08/2024 | 4.41 | 4.40 | 4.41 | 94,898 | 11 | 21,530 |
| 14/08/2024 | 4.63 | 4.55 | 4.63 | 4,390 | 5 | 956 |
| 13/08/2024 | 4.64 | 4.48 | 4.63 | 114,488 | 84 | 25,130 |
| 12/08/2024 | 4.49 | 4.18 | 4.49 | 100,250 | 136 | 23,356 |
| 11/08/2024 | 4.48 | 4.28 | 4.39 | 4,520 | 14 | 1,016 |
| 06/08/2024 | 4.50 | 4.30 | 4.50 | 6,046 | 36 | 1,374 |
| 05/08/2024 | 4.40 | 4.37 | 4.38 | 6,913 | 12 | 1,582 |
| 04/08/2024 | 4.29 | 3.89 | 4.29 | 22,017 | 20 | 5,650 |
| 01/08/2024 | 4.09 | 4.09 | 4.09 | 86 | 2 | 21 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2021 | 0.96 | 0.84 | 0.84 | 9,943 | 35 | 11,005 |
| 25/07/2021 | 0.88 | 0.74 | 0.88 | 11,070 | 35 | 12,752 |
| 18/07/2021 | 0.71 | 0.71 | 0.71 | 2,130 | 4 | 3,000 |
| 11/07/2021 | 0.68 | 0.62 | 0.68 | 4,673 | 5 | 6,996 |
| 27/06/2021 | 0.39 | 0.38 | 0.38 | 384 | 5 | 1,000 |
| 20/06/2021 | 0.39 | 0.39 | 0.39 | 945 | 2 | 2,422 |
| 30/05/2021 | 0.40 | 0.37 | 0.40 | 4,399 | 9 | 11,714 |
| 23/05/2021 | 0.37 | 0.36 | 0.36 | 1,604 | 15 | 4,445 |
| 16/05/2021 | 0.38 | 0.38 | 0.38 | 215 | 6 | 565 |
| 02/05/2021 | 0.40 | 0.40 | 0.40 | 26 | 1 | 64 |
| 04/04/2021 | 0.42 | 0.40 | 0.42 | 30 | 2 | 75 |
| 28/03/2021 | 0.40 | 0.40 | 0.40 | 40 | 1 | 100 |
| 21/03/2021 | 0.42 | 0.41 | 0.42 | 124 | 2 | 300 |
| 14/03/2021 | 0.42 | 0.38 | 0.41 | 2,574 | 13 | 6,619 |
| 07/03/2021 | 0.44 | 0.39 | 0.44 | 5,231 | 24 | 12,775 |
| 28/02/2021 | 0.38 | 0.37 | 0.38 | 150 | 2 | 400 |
| 21/02/2021 | 0.38 | 0.36 | 0.38 | 2,659 | 12 | 7,130 |
| 14/02/2021 | 0.37 | 0.36 | 0.36 | 542 | 4 | 1,491 |
| 07/02/2021 | 0.38 | 0.36 | 0.37 | 101,740 | 7 | 274,971 |
| 31/01/2021 | 0.38 | 0.36 | 0.37 | 1,711 | 11 | 4,625 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2014 | 0.76 | 0.54 | 0.63 | 4,438,135 | 1,784 | 6,842,558 |
| 04/05/2014 | 1.22 | 0.56 | 0.56 | 736,109 | 105 | 963,101 |
| 01/04/2014 | 1.70 | 1.41 | 1.41 | 3,126,351 | 294 | 1,888,880 |
| 02/03/2014 | 1.83 | 1.59 | 1.66 | 2,586,474 | 399 | 1,505,613 |
| 02/02/2014 | 1.82 | 1.66 | 1.76 | 5,326,812 | 448 | 3,049,217 |
| 02/01/2014 | 1.80 | 1.66 | 1.76 | 5,380,255 | 593 | 3,097,735 |
| 01/12/2013 | 1.78 | 1.64 | 1.76 | 6,852,079 | 404 | 3,954,400 |
| 03/11/2013 | 1.80 | 1.70 | 1.75 | 7,046,831 | 504 | 4,007,493 |
| 01/10/2013 | 1.80 | 1.69 | 1.77 | 5,395,059 | 335 | 3,059,778 |
| 01/09/2013 | 1.79 | 1.63 | 1.76 | 5,750,161 | 435 | 3,319,708 |
| 01/08/2013 | 1.80 | 1.64 | 1.79 | 6,655,017 | 252 | 3,875,489 |
| 01/07/2013 | 1.78 | 1.62 | 1.72 | 5,820,130 | 459 | 3,436,922 |
| 02/06/2013 | 1.81 | 1.71 | 1.75 | 5,513,543 | 501 | 3,113,484 |
| 01/05/2013 | 1.84 | 1.42 | 1.81 | 8,083,509 | 2,003 | 4,882,516 |
| 01/04/2013 | 1.99 | 1.44 | 1.44 | 9,730,996 | 2,138 | 5,487,783 |
| 03/03/2013 | 1.90 | 1.37 | 1.90 | 21,943,738 | 4,765 | 13,544,640 |
| 03/02/2013 | 1.40 | 1.07 | 1.37 | 8,497,133 | 1,755 | 6,980,026 |
| 02/01/2013 | 1.16 | 0.96 | 1.12 | 3,045,205 | 645 | 2,845,750 |
| 02/12/2012 | 0.99 | 0.94 | 0.97 | 4,074,555 | 824 | 4,214,972 |
| 01/11/2012 | 0.98 | 0.91 | 0.98 | 1,819,902 | 672 | 1,917,191 |