الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 4.05
سعر الإغلاق السابق 4.02
عدد العقود المنفذة 25
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 4.01
سعر الإفتتاح 4.01
عدد الأسهم 12,295
Div5.46
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.03
معدل السعر 4.04
P/E17.04
حجم التداول 49,700
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2026 | 4.05 | 4.01 | 4.03 | 49,700 | 25 | 12,295 |
| 28/10/2026 | 4.03 | 4.01 | 4.02 | 45,920 | 29 | 11,431 |
| 27/10/2026 | 4.07 | 4.02 | 4.02 | 884,945 | 176 | 219,551 |
| 26/10/2026 | 4.06 | 4.01 | 4.04 | 188,366 | 42 | 46,542 |
| 25/10/2026 | 4.08 | 4.01 | 4.01 | 460,305 | 96 | 114,021 |
| 21/10/2026 | 4.08 | 4.04 | 4.06 | 753,096 | 33 | 185,500 |
| 20/10/2026 | 4.07 | 4.04 | 4.04 | 216,515 | 123 | 53,251 |
| 19/10/2026 | 4.08 | 4.05 | 4.07 | 11,676 | 17 | 2,869 |
| 18/10/2026 | 4.07 | 4.05 | 4.05 | 103,064 | 49 | 25,423 |
| 15/10/2026 | 4.08 | 4.04 | 4.05 | 1,153,464 | 293 | 283,536 |
| 14/10/2026 | 4.08 | 4.04 | 4.05 | 688,145 | 202 | 168,902 |
| 13/10/2026 | 4.08 | 4.06 | 4.08 | 23,519 | 19 | 5,784 |
| 12/10/2026 | 4.09 | 4.05 | 4.09 | 597,699 | 34 | 146,770 |
| 11/10/2026 | 4.09 | 4.05 | 4.07 | 173,010 | 27 | 42,398 |
| 08/10/2026 | 4.07 | 4.05 | 4.06 | 103,393 | 38 | 25,452 |
| 07/10/2026 | 4.08 | 4.06 | 4.06 | 119,678 | 66 | 29,429 |
| 06/10/2026 | 4.09 | 4.06 | 4.07 | 12,394 | 27 | 3,043 |
| 05/10/2026 | 4.09 | 4.08 | 4.08 | 11,930 | 18 | 2,924 |
| 04/10/2026 | 4.10 | 4.06 | 4.10 | 321,897 | 20 | 78,842 |
| 01/10/2026 | 4.08 | 4.03 | 4.08 | 83,096 | 42 | 20,460 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2026 | 4.08 | 4.01 | 4.03 | 1,629,236 | 368 | 403,840 |
| 18/10/2026 | 4.08 | 4.04 | 4.06 | 1,084,351 | 222 | 267,043 |
| 11/10/2026 | 4.09 | 4.04 | 4.05 | 2,635,837 | 575 | 647,390 |
| 04/10/2026 | 4.10 | 4.05 | 4.06 | 569,292 | 169 | 139,690 |
| 27/09/2026 | 4.08 | 4.03 | 4.08 | 710,284 | 143 | 174,886 |
| 20/09/2026 | 4.12 | 4.03 | 4.03 | 1,441,053 | 255 | 354,711 |
| 13/09/2026 | 4.14 | 4.08 | 4.12 | 4,100,443 | 868 | 995,083 |
| 06/09/2026 | 4.15 | 4.05 | 4.11 | 4,960,750 | 353 | 1,204,855 |
| 30/08/2026 | 4.06 | 3.97 | 4.04 | 5,612,114 | 505 | 1,399,387 |
| 23/08/2026 | 4.04 | 3.97 | 3.97 | 1,424,492 | 159 | 354,858 |
| 16/08/2026 | 4.05 | 3.98 | 4.01 | 147,193 | 131 | 36,609 |
| 09/08/2026 | 4.03 | 3.97 | 4.01 | 637,160 | 198 | 159,124 |
| 02/08/2026 | 4.08 | 3.97 | 4.00 | 1,307,009 | 311 | 325,420 |
| 26/07/2026 | 4.03 | 3.96 | 4.03 | 436,435 | 203 | 109,368 |
| 19/07/2026 | 4.01 | 3.95 | 3.99 | 254,837 | 217 | 64,078 |
| 12/07/2026 | 4.11 | 3.84 | 4.00 | 2,584,151 | 863 | 657,430 |
| 05/07/2026 | 3.86 | 3.67 | 3.85 | 4,071,229 | 935 | 1,075,018 |
| 28/06/2026 | 3.72 | 3.59 | 3.68 | 1,662,047 | 286 | 453,540 |
| 21/06/2026 | 3.76 | 3.60 | 3.64 | 1,392,753 | 363 | 380,878 |
| 14/06/2026 | 3.80 | 3.70 | 3.74 | 1,822,929 | 265 | 486,181 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 4.10 | 4.01 | 4.03 | 6,001,812 | 1,376 | 1,478,423 |
| 01/09/2026 | 4.15 | 3.98 | 4.07 | 13,958,279 | 1,875 | 3,413,252 |
| 02/08/2026 | 4.08 | 3.97 | 4.00 | 6,299,123 | 1,006 | 1,571,221 |
| 01/07/2026 | 4.11 | 3.67 | 4.03 | 8,049,357 | 2,312 | 2,095,763 |
| 01/06/2026 | 3.82 | 3.59 | 3.72 | 6,810,140 | 1,585 | 1,831,674 |
| 03/05/2026 | 4.19 | 3.71 | 3.80 | 4,489,117 | 1,768 | 1,173,909 |
| 01/04/2026 | 4.45 | 3.54 | 4.45 | 16,716,143 | 3,938 | 4,392,055 |
| 01/03/2026 | 3.64 | 3.26 | 3.54 | 32,283,497 | 6,358 | 9,362,677 |
| 01/02/2026 | 3.45 | 3.24 | 3.36 | 30,314,110 | 6,127 | 8,979,362 |
| 04/01/2026 | 3.33 | 3.12 | 3.21 | 22,420,308 | 4,973 | 6,974,494 |
| 01/12/2025 | 3.15 | 3.07 | 3.12 | 23,494,646 | 5,141 | 7,569,323 |
| 02/11/2025 | 3.11 | 3.03 | 3.10 | 9,278,693 | 2,338 | 3,012,691 |
| 01/10/2025 | 3.12 | 2.96 | 3.05 | 7,695,047 | 2,140 | 2,514,860 |
| 01/09/2025 | 3.10 | 2.92 | 2.99 | 9,756,098 | 2,831 | 3,269,482 |
| 03/08/2025 | 2.94 | 2.87 | 2.94 | 10,321,093 | 2,560 | 3,559,489 |
| 01/07/2025 | 2.97 | 2.88 | 2.91 | 34,854,278 | 7,148 | 11,886,251 |
| 01/06/2025 | 2.97 | 2.87 | 2.90 | 29,316,435 | 5,254 | 10,096,087 |
| 04/05/2025 | 3.00 | 2.84 | 2.89 | 18,438,206 | 4,141 | 6,300,722 |
| 03/04/2025 | 3.10 | 3.00 | 3.07 | 11,979,986 | 2,228 | 3,889,996 |
| 02/03/2025 | 3.12 | 3.06 | 3.07 | 12,038,492 | 2,290 | 3,899,060 |