الأردن الدولية للاستثمار أسعار تاريخية
مؤشر الأداء 23/09/2026
السوق الثاني
أعلى سعر 0.91
سعر الإغلاق السابق 0.89
عدد العقود المنفذة 7
القطاعالعقارات
ادنى سعر 0.87
سعر الإفتتاح 0.90
عدد الأسهم 1,450
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.87
معدل السعر 0.88
P/E53.9
حجم التداول 1,272
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/09/2026 | 0.91 | 0.87 | 0.87 | 1,272 | 7 | 1,450 |
| 22/09/2026 | 0.89 | 0.84 | 0.89 | 3,168 | 20 | 3,729 |
| 21/09/2026 | 0.86 | 0.82 | 0.86 | 2,944 | 12 | 3,480 |
| 20/09/2026 | 0.83 | 0.79 | 0.82 | 4,322 | 22 | 5,298 |
| 17/09/2026 | 0.82 | 0.79 | 0.80 | 10,927 | 27 | 13,528 |
| 16/09/2026 | 0.81 | 0.79 | 0.81 | 7,275 | 27 | 9,040 |
| 15/09/2026 | 0.78 | 0.76 | 0.78 | 4,596 | 28 | 5,945 |
| 14/09/2026 | 0.76 | 0.75 | 0.75 | 3,978 | 8 | 5,300 |
| 13/09/2026 | 0.77 | 0.75 | 0.77 | 3,865 | 18 | 5,050 |
| 10/09/2026 | 0.75 | 0.73 | 0.74 | 1,959 | 21 | 2,640 |
| 09/09/2026 | 0.72 | 0.70 | 0.72 | 1,969 | 8 | 2,790 |
| 08/09/2026 | 0.69 | 0.68 | 0.69 | 1,184 | 8 | 1,725 |
| 07/09/2026 | 0.70 | 0.69 | 0.69 | 1,459 | 5 | 2,100 |
| 06/09/2026 | 0.71 | 0.69 | 0.69 | 430 | 3 | 623 |
| 03/09/2026 | 0.75 | 0.72 | 0.72 | 1,191 | 7 | 1,650 |
| 02/09/2026 | 0.75 | 0.75 | 0.75 | 5,567 | 14 | 7,423 |
| 01/09/2026 | 0.77 | 0.74 | 0.76 | 18,901 | 51 | 25,064 |
| 31/08/2026 | 0.76 | 0.74 | 0.75 | 11,446 | 46 | 15,289 |
| 30/08/2026 | 0.73 | 0.71 | 0.73 | 23,053 | 57 | 31,963 |
| 27/08/2026 | 0.70 | 0.68 | 0.70 | 21,490 | 48 | 30,998 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 0.82 | 0.75 | 0.80 | 30,641 | 108 | 38,863 |
| 06/09/2026 | 0.75 | 0.68 | 0.74 | 7,002 | 45 | 9,878 |
| 30/08/2026 | 0.77 | 0.71 | 0.72 | 60,159 | 175 | 81,389 |
| 23/08/2026 | 0.70 | 0.63 | 0.70 | 62,367 | 180 | 92,731 |
| 16/08/2026 | 0.61 | 0.53 | 0.61 | 45,407 | 98 | 77,933 |
| 09/08/2026 | 0.58 | 0.56 | 0.56 | 312 | 5 | 545 |
| 26/07/2026 | 0.61 | 0.61 | 0.61 | 15 | 1 | 25 |
| 12/07/2026 | 0.60 | 0.59 | 0.59 | 326 | 4 | 552 |
| 05/07/2026 | 0.63 | 0.61 | 0.63 | 144 | 5 | 235 |
| 21/06/2026 | 0.64 | 0.64 | 0.64 | 22 | 1 | 35 |
| 14/06/2026 | 0.62 | 0.59 | 0.61 | 508 | 11 | 830 |
| 07/06/2026 | 0.65 | 0.65 | 0.65 | 98 | 1 | 150 |
| 31/05/2026 | 0.66 | 0.66 | 0.66 | 132 | 1 | 200 |
| 17/05/2026 | 0.70 | 0.69 | 0.69 | 52 | 2 | 75 |
| 10/05/2026 | 0.69 | 0.63 | 0.69 | 2,419 | 12 | 3,676 |
| 03/05/2026 | 0.66 | 0.66 | 0.66 | 165 | 2 | 250 |
| 26/04/2026 | 0.69 | 0.67 | 0.69 | 118 | 3 | 173 |
| 19/04/2026 | 0.69 | 0.61 | 0.69 | 8,967 | 64 | 13,834 |
| 12/04/2026 | 0.69 | 0.60 | 0.63 | 19,732 | 119 | 30,671 |
| 05/04/2026 | 0.61 | 0.53 | 0.61 | 13,612 | 69 | 24,027 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 0.76 | 0.53 | 0.75 | 142,585 | 386 | 218,461 |
| 01/07/2026 | 0.63 | 0.59 | 0.61 | 485 | 10 | 812 |
| 01/06/2026 | 0.66 | 0.59 | 0.64 | 760 | 14 | 1,215 |
| 03/05/2026 | 0.70 | 0.63 | 0.69 | 2,636 | 16 | 4,001 |
| 01/04/2026 | 0.69 | 0.53 | 0.69 | 42,780 | 261 | 69,290 |
| 01/03/2026 | 0.77 | 0.60 | 0.62 | 15,801 | 100 | 21,711 |
| 01/02/2026 | 0.77 | 0.51 | 0.75 | 308,588 | 888 | 500,084 |
| 04/01/2026 | 0.52 | 0.38 | 0.52 | 118,424 | 274 | 254,281 |
| 01/12/2025 | 0.42 | 0.37 | 0.39 | 21,510 | 128 | 54,106 |
| 02/11/2025 | 0.42 | 0.37 | 0.38 | 28,352 | 163 | 71,326 |
| 01/10/2025 | 0.38 | 0.35 | 0.36 | 10,622 | 69 | 28,960 |
| 01/09/2025 | 0.40 | 0.38 | 0.38 | 4,288 | 44 | 11,151 |
| 03/08/2025 | 0.46 | 0.38 | 0.38 | 22,013 | 216 | 52,778 |
| 01/07/2025 | 0.43 | 0.36 | 0.38 | 16,105 | 129 | 40,745 |
| 01/06/2025 | 0.48 | 0.38 | 0.42 | 38,213 | 186 | 85,900 |
| 04/05/2025 | 0.42 | 0.38 | 0.38 | 41,579 | 167 | 106,634 |
| 03/04/2025 | 0.51 | 0.41 | 0.43 | 24,200 | 80 | 55,577 |
| 02/03/2025 | 0.56 | 0.52 | 0.53 | 2,939 | 37 | 5,525 |
| 02/02/2025 | 0.67 | 0.53 | 0.56 | 21,485 | 74 | 37,275 |
| 02/01/2025 | 0.74 | 0.54 | 0.67 | 114,961 | 314 | 173,680 |