العقارية الأردنية للتنمية أسعار تاريخية
مؤشر الأداء 09/08/2026
السوق الثاني
أعلى سعر 0.64
سعر الإغلاق السابق 0.64
عدد العقود المنفذة 4
القطاعالعقارات
ادنى سعر 0.63
سعر الإفتتاح 0.64
عدد الأسهم 1,500
Div3.17
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.63
معدل السعر 0.63
P/E19.22
حجم التداول 950
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/07/2026 | 0.63 | 0.63 | 0.63 | 1,260 | 3 | 2,000 |
| 08/07/2026 | 0.63 | 0.63 | 0.63 | 945 | 2 | 1,500 |
| 07/07/2026 | 0.63 | 0.62 | 0.63 | 3,836 | 7 | 6,122 |
| 06/07/2026 | 0.62 | 0.62 | 0.62 | 3,100 | 1 | 5,000 |
| 05/07/2026 | 0.63 | 0.63 | 0.63 | 1,890 | 4 | 3,000 |
| 02/07/2026 | 0.63 | 0.62 | 0.63 | 510,753 | 19 | 810,794 |
| 01/07/2026 | 0.63 | 0.61 | 0.61 | 272,385 | 43 | 439,182 |
| 30/06/2026 | 0.62 | 0.61 | 0.62 | 299,481 | 5 | 483,040 |
| 29/06/2026 | 0.62 | 0.61 | 0.61 | 1,390 | 6 | 2,271 |
| 28/06/2026 | 0.62 | 0.61 | 0.62 | 1,850 | 2 | 3,000 |
| 24/06/2026 | 0.62 | 0.61 | 0.61 | 7,754 | 9 | 12,651 |
| 23/06/2026 | 0.62 | 0.62 | 0.62 | 2,657 | 1 | 4,286 |
| 22/06/2026 | 0.62 | 0.62 | 0.62 | 620 | 2 | 1,000 |
| 18/06/2026 | 0.62 | 0.62 | 0.62 | 4,666 | 4 | 7,525 |
| 17/06/2026 | 0.63 | 0.62 | 0.62 | 3,954 | 6 | 6,359 |
| 15/06/2026 | 0.63 | 0.62 | 0.63 | 1,270 | 3 | 2,025 |
| 11/06/2026 | 0.63 | 0.63 | 0.63 | 63 | 1 | 100 |
| 10/06/2026 | 0.63 | 0.62 | 0.63 | 11,239 | 13 | 18,113 |
| 09/06/2026 | 0.64 | 0.63 | 0.64 | 3,226 | 6 | 5,118 |
| 08/06/2026 | 0.63 | 0.63 | 0.63 | 6,670 | 6 | 10,587 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 14/12/2025 | 0.63 | 0.60 | 0.61 | 25,871 | 36 | 42,666 |
| 07/12/2025 | 0.63 | 0.61 | 0.63 | 15,602 | 18 | 25,264 |
| 30/11/2025 | 0.61 | 0.60 | 0.61 | 16,598 | 15 | 27,482 |
| 23/11/2025 | 0.61 | 0.60 | 0.60 | 1,483 | 5 | 2,462 |
| 16/11/2025 | 0.63 | 0.60 | 0.62 | 18,940 | 11 | 30,621 |
| 09/11/2025 | 0.63 | 0.56 | 0.63 | 69,510 | 41 | 117,724 |
| 02/11/2025 | 0.56 | 0.55 | 0.55 | 186 | 4 | 337 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/04/2023 | 0.53 | 0.50 | 0.50 | 151,579 | 166 | 298,818 |