العقارية الأردنية للتنمية أسعار تاريخية
مؤشر الأداء 02/09/2026
السوق الثاني
أعلى سعر 0.65
سعر الإغلاق السابق 0.66
عدد العقود المنفذة 2
القطاعالعقارات
ادنى سعر 0.64
سعر الإفتتاح 0.65
عدد الأسهم 329
Div3.13
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.64
معدل السعر 0.64
P/E19.53
حجم التداول 212
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2026 | 0.65 | 0.64 | 0.64 | 212 | 2 | 329 |
| 01/09/2026 | 0.66 | 0.65 | 0.66 | 9,350 | 8 | 14,354 |
| 31/08/2026 | 0.65 | 0.65 | 0.65 | 12,276 | 13 | 18,886 |
| 30/08/2026 | 0.66 | 0.65 | 0.66 | 43,309 | 33 | 66,206 |
| 27/08/2026 | 0.65 | 0.65 | 0.65 | 1,940 | 4 | 2,984 |
| 26/08/2026 | 0.67 | 0.64 | 0.66 | 815,898 | 28 | 1,245,528 |
| 24/08/2026 | 0.65 | 0.65 | 0.65 | 2,073 | 4 | 3,189 |
| 23/08/2026 | 0.65 | 0.65 | 0.65 | 14,619 | 15 | 22,490 |
| 20/08/2026 | 0.66 | 0.65 | 0.66 | 14,651 | 15 | 22,335 |
| 19/08/2026 | 0.68 | 0.66 | 0.67 | 28,321 | 27 | 42,407 |
| 18/08/2026 | 0.67 | 0.63 | 0.67 | 14,217 | 15 | 21,542 |
| 17/08/2026 | 0.65 | 0.64 | 0.64 | 10,950 | 15 | 16,908 |
| 16/08/2026 | 0.66 | 0.65 | 0.66 | 4,854 | 4 | 7,461 |
| 13/08/2026 | 0.66 | 0.64 | 0.65 | 8,759 | 13 | 13,475 |
| 12/08/2026 | 0.65 | 0.64 | 0.65 | 860 | 4 | 1,337 |
| 11/08/2026 | 0.66 | 0.64 | 0.65 | 47,135 | 38 | 72,170 |
| 10/08/2026 | 0.65 | 0.63 | 0.65 | 7,913 | 12 | 12,214 |
| 09/08/2026 | 0.64 | 0.63 | 0.63 | 950 | 4 | 1,500 |
| 06/08/2026 | 0.64 | 0.64 | 0.64 | 8,160 | 5 | 12,750 |
| 05/08/2026 | 0.63 | 0.63 | 0.63 | 851 | 2 | 1,350 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/08/2026 | 0.67 | 0.64 | 0.65 | 834,529 | 51 | 1,274,191 |
| 16/08/2026 | 0.68 | 0.63 | 0.66 | 72,993 | 76 | 110,653 |
| 09/08/2026 | 0.66 | 0.63 | 0.65 | 65,617 | 71 | 100,696 |
| 02/08/2026 | 0.64 | 0.63 | 0.64 | 15,591 | 19 | 24,545 |
| 26/07/2026 | 0.65 | 0.63 | 0.64 | 3,236 | 14 | 5,067 |
| 19/07/2026 | 0.65 | 0.62 | 0.65 | 44,226 | 48 | 69,515 |
| 12/07/2026 | 0.64 | 0.62 | 0.62 | 7,018 | 21 | 11,154 |
| 05/07/2026 | 0.63 | 0.62 | 0.63 | 11,031 | 17 | 17,622 |
| 28/06/2026 | 0.63 | 0.61 | 0.63 | 1,085,858 | 75 | 1,738,287 |
| 21/06/2026 | 0.62 | 0.61 | 0.61 | 11,031 | 12 | 17,937 |
| 14/06/2026 | 0.63 | 0.62 | 0.62 | 9,890 | 13 | 15,909 |
| 07/06/2026 | 0.64 | 0.62 | 0.63 | 22,066 | 30 | 35,298 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 0.68 | 0.63 | 0.65 | 1,044,314 | 263 | 1,595,177 |
| 01/07/2026 | 0.65 | 0.61 | 0.64 | 848,648 | 162 | 1,353,334 |
| 01/06/2026 | 0.64 | 0.61 | 0.62 | 350,995 | 80 | 565,744 |
| 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 |