العقارية الأردنية للتنمية أسعار تاريخية
مؤشر الأداء 07/06/2026
السوق الثاني
أعلى سعر 0.63
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 0.63
سعر الإفتتاح 0.63
عدد الأسهم 1,380
Div3.17
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.63
معدل السعر 0.63
P/E28.72
حجم التداول 869
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 0.63 | 0.63 | 0.63 | 869 | 4 | 1,380 |
| 04/06/2026 | 0.63 | 0.63 | 0.63 | 937 | 3 | 1,487 |
| 03/06/2026 | 0.64 | 0.63 | 0.64 | 1,465 | 5 | 2,293 |
| 02/06/2026 | 0.64 | 0.64 | 0.64 | 1,286 | 3 | 2,009 |
| 01/06/2026 | 0.64 | 0.64 | 0.64 | 1,600 | 1 | 2,500 |
| 31/05/2026 | 0.65 | 0.64 | 0.64 | 9,109 | 11 | 14,112 |
| 24/05/2026 | 0.64 | 0.63 | 0.64 | 5,401 | 7 | 8,501 |
| 21/05/2026 | 0.64 | 0.64 | 0.64 | 640 | 2 | 1,000 |
| 18/05/2026 | 0.64 | 0.64 | 0.64 | 4,184 | 10 | 6,537 |
| 17/05/2026 | 0.65 | 0.64 | 0.64 | 7,110 | 10 | 11,025 |
| 14/05/2026 | 0.65 | 0.65 | 0.65 | 650 | 5 | 1,000 |
| 13/05/2026 | 0.66 | 0.64 | 0.65 | 11,223 | 11 | 17,277 |
| 12/05/2026 | 0.65 | 0.63 | 0.65 | 4,833 | 10 | 7,568 |
| 11/05/2026 | 0.64 | 0.64 | 0.64 | 3,206 | 3 | 5,010 |
| 10/05/2026 | 0.64 | 0.64 | 0.64 | 6,888 | 13 | 10,763 |
| 07/05/2026 | 0.64 | 0.64 | 0.64 | 854 | 5 | 1,334 |
| 06/05/2026 | 0.65 | 0.64 | 0.65 | 17,081 | 10 | 26,356 |
| 05/05/2026 | 0.66 | 0.64 | 0.66 | 5,481 | 18 | 8,524 |
| 04/05/2026 | 0.64 | 0.64 | 0.64 | 640 | 1 | 1,000 |
| 03/05/2026 | 0.66 | 0.65 | 0.66 | 2,947 | 4 | 4,534 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2026 | 0.65 | 0.63 | 0.63 | 14,397 | 23 | 22,401 |
| 24/05/2026 | 0.64 | 0.63 | 0.64 | 5,401 | 7 | 8,501 |
| 17/05/2026 | 0.65 | 0.64 | 0.64 | 11,933 | 22 | 18,562 |
| 10/05/2026 | 0.66 | 0.63 | 0.65 | 26,801 | 42 | 41,618 |
| 03/05/2026 | 0.66 | 0.64 | 0.64 | 27,003 | 38 | 41,748 |
| 26/04/2026 | 0.67 | 0.64 | 0.66 | 60,252 | 44 | 92,254 |
| 19/04/2026 | 0.65 | 0.64 | 0.64 | 33,544 | 33 | 52,029 |
| 12/04/2026 | 0.68 | 0.65 | 0.65 | 43,460 | 53 | 65,917 |
| 05/04/2026 | 0.68 | 0.65 | 0.67 | 58,326 | 72 | 88,540 |
| 29/03/2026 | 0.68 | 0.65 | 0.68 | 148,308 | 84 | 221,495 |
| 24/03/2026 | 0.70 | 0.66 | 0.70 | 236,885 | 140 | 345,357 |
| 15/03/2026 | 0.69 | 0.66 | 0.67 | 90,079 | 150 | 135,051 |
| 08/03/2026 | 0.69 | 0.65 | 0.69 | 35,375 | 78 | 52,967 |
| 01/03/2026 | 0.69 | 0.63 | 0.68 | 116,663 | 149 | 176,019 |
| 22/02/2026 | 0.82 | 0.68 | 0.68 | 471,139 | 309 | 652,571 |
| 15/02/2026 | 0.82 | 0.73 | 0.81 | 256,707 | 266 | 328,871 |
| 08/02/2026 | 0.75 | 0.70 | 0.75 | 94,000 | 100 | 128,647 |
| 01/02/2026 | 0.76 | 0.69 | 0.71 | 207,675 | 197 | 288,467 |
| 25/01/2026 | 0.77 | 0.71 | 0.73 | 266,175 | 215 | 361,720 |
| 18/01/2026 | 0.78 | 0.69 | 0.78 | 355,222 | 329 | 485,878 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 0.66 | 0.63 | 0.64 | 80,248 | 120 | 124,541 |
| 01/04/2026 | 0.68 | 0.64 | 0.66 | 232,459 | 238 | 353,990 |
| 01/03/2026 | 0.70 | 0.63 | 0.65 | 590,435 | 565 | 875,639 |
| 01/02/2026 | 0.82 | 0.68 | 0.68 | 1,029,521 | 872 | 1,398,556 |
| 04/01/2026 | 0.78 | 0.64 | 0.73 | 1,330,660 | 1,093 | 1,849,156 |
| 01/12/2025 | 0.70 | 0.60 | 0.66 | 876,044 | 307 | 1,348,230 |
| 02/11/2025 | 0.63 | 0.55 | 0.60 | 90,480 | 62 | 151,746 |
| 01/10/2025 | 0.58 | 0.53 | 0.55 | 139,060 | 102 | 252,856 |
| 01/09/2025 | 0.57 | 0.54 | 0.56 | 149,102 | 60 | 267,334 |
| 03/08/2025 | 0.59 | 0.53 | 0.54 | 297,420 | 83 | 549,406 |
| 01/07/2025 | 0.58 | 0.53 | 0.53 | 117,339 | 85 | 214,293 |
| 01/06/2025 | 0.56 | 0.52 | 0.56 | 605,854 | 23 | 1,128,982 |
| 04/05/2025 | 0.55 | 0.52 | 0.52 | 26,931 | 29 | 50,877 |
| 03/04/2025 | 0.54 | 0.53 | 0.53 | 33,162 | 32 | 62,447 |
| 02/03/2025 | 0.56 | 0.53 | 0.54 | 8,664 | 33 | 15,987 |
| 02/02/2025 | 0.58 | 0.52 | 0.57 | 604,835 | 169 | 1,136,695 |
| 02/01/2025 | 0.61 | 0.51 | 0.54 | 135,109 | 158 | 244,009 |
| 01/12/2024 | 0.59 | 0.52 | 0.53 | 149,048 | 250 | 275,296 |
| 03/11/2024 | 0.54 | 0.50 | 0.54 | 620,066 | 135 | 1,191,914 |
| 01/10/2024 | 0.52 | 0.49 | 0.52 | 52,059 | 57 | 103,527 |