العقارية الأردنية للتنمية أسعار تاريخية
مؤشر الأداء 24/09/2026
السوق الثاني
أعلى سعر 0.70
سعر الإغلاق السابق 0.71
عدد العقود المنفذة 1
القطاعالعقارات
ادنى سعر 0.70
سعر الإفتتاح 0.70
عدد الأسهم 500
Div2.82
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.71
معدل السعر 0.70
P/E21.66
حجم التداول 350
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 04/08/2026 | 0.63 | 0.63 | 0.63 | 3,951 | 6 | 6,272 |
| 03/08/2026 | 0.63 | 0.63 | 0.63 | 1,157 | 2 | 1,837 |
| 02/08/2026 | 0.63 | 0.63 | 0.63 | 1,472 | 4 | 2,336 |
| 30/07/2026 | 0.64 | 0.64 | 0.64 | 64 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 11/01/2026 | 0.74 | 0.66 | 0.69 | 361,442 | 327 | 504,989 |
| 04/01/2026 | 0.73 | 0.64 | 0.67 | 347,820 | 222 | 496,569 |
| 28/12/2025 | 0.70 | 0.63 | 0.66 | 756,650 | 196 | 1,156,216 |
| 21/12/2025 | 0.65 | 0.61 | 0.65 | 61,684 | 43 | 97,204 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/09/2024 | 0.52 | 0.49 | 0.50 | 58,425 | 81 | 116,019 |
| 01/08/2024 | 0.50 | 0.47 | 0.49 | 39,834 | 96 | 81,874 |
| 01/07/2024 | 0.54 | 0.46 | 0.50 | 319,529 | 247 | 676,650 |
| 02/06/2024 | 0.51 | 0.48 | 0.49 | 138,050 | 92 | 285,437 |
| 01/05/2024 | 0.53 | 0.50 | 0.51 | 1,033,196 | 58 | 2,064,432 |
| 01/04/2024 | 0.53 | 0.50 | 0.52 | 84,066 | 104 | 163,452 |
| 03/03/2024 | 0.55 | 0.51 | 0.51 | 1,281,043 | 154 | 2,336,205 |
| 01/02/2024 | 0.54 | 0.50 | 0.54 | 70,579 | 79 | 136,300 |
| 02/01/2024 | 0.55 | 0.51 | 0.52 | 22,827 | 58 | 43,556 |
| 03/12/2023 | 0.53 | 0.49 | 0.53 | 45,666 | 78 | 88,385 |
| 01/11/2023 | 0.51 | 0.48 | 0.51 | 38,989 | 128 | 78,358 |
| 01/10/2023 | 0.52 | 0.48 | 0.49 | 157,912 | 132 | 315,337 |
| 03/09/2023 | 0.52 | 0.50 | 0.51 | 36,381 | 86 | 71,209 |
| 01/08/2023 | 0.52 | 0.49 | 0.52 | 83,990 | 135 | 165,325 |
| 02/07/2023 | 0.55 | 0.50 | 0.51 | 685,795 | 295 | 1,264,584 |
| 04/06/2023 | 0.53 | 0.49 | 0.53 | 127,455 | 184 | 250,715 |
| 01/05/2023 | 0.52 | 0.49 | 0.50 | 236,816 | 142 | 477,574 |