الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 17/09/2026
السوق الأول
أعلى سعر 4.12
سعر الإغلاق السابق 4.12
عدد العقود المنفذة 12
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 4.09
سعر الإفتتاح 4.09
عدد الأسهم 3,425
Div5.34
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.12
معدل السعر 4.10
P/E17.42
حجم التداول 14,036
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/09/2026 | 4.12 | 4.09 | 4.12 | 14,036 | 12 | 3,425 |
| 16/09/2026 | 4.12 | 4.08 | 4.12 | 2,297 | 10 | 562 |
| 15/09/2026 | 4.14 | 4.09 | 4.09 | 1,315,618 | 305 | 319,565 |
| 14/09/2026 | 4.14 | 4.10 | 4.11 | 1,083,268 | 270 | 262,566 |
| 13/09/2026 | 4.14 | 4.10 | 4.12 | 1,685,225 | 271 | 408,965 |
| 10/09/2026 | 4.14 | 4.10 | 4.11 | 808,882 | 89 | 196,281 |
| 09/09/2026 | 4.15 | 4.10 | 4.10 | 873,084 | 60 | 211,882 |
| 08/09/2026 | 4.14 | 4.10 | 4.10 | 876,003 | 33 | 212,641 |
| 07/09/2026 | 4.15 | 4.10 | 4.13 | 1,208,372 | 83 | 293,341 |
| 06/09/2026 | 4.13 | 4.05 | 4.11 | 1,194,410 | 88 | 290,710 |
| 03/09/2026 | 4.06 | 4.01 | 4.04 | 726,646 | 43 | 180,278 |
| 02/09/2026 | 4.05 | 4.00 | 4.03 | 1,089,618 | 135 | 270,772 |
| 01/09/2026 | 4.02 | 3.98 | 4.01 | 1,012,581 | 120 | 253,127 |
| 31/08/2026 | 4.02 | 3.98 | 4.00 | 1,397,880 | 145 | 349,597 |
| 30/08/2026 | 4.03 | 3.97 | 3.98 | 1,385,389 | 62 | 345,613 |
| 27/08/2026 | 4.04 | 3.97 | 3.97 | 696,557 | 60 | 173,418 |
| 26/08/2026 | 4.04 | 4.00 | 4.01 | 492,244 | 55 | 122,557 |
| 24/08/2026 | 4.02 | 3.99 | 4.02 | 186,646 | 21 | 46,655 |
| 23/08/2026 | 4.02 | 3.99 | 4.01 | 49,044 | 23 | 12,228 |
| 20/08/2026 | 4.03 | 4.00 | 4.01 | 38,702 | 26 | 9,642 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 07/06/2026 | 3.80 | 3.65 | 3.76 | 1,395,721 | 347 | 372,702 |
| 31/05/2026 | 3.83 | 3.73 | 3.79 | 1,764,592 | 522 | 467,731 |
| 24/05/2026 | 3.80 | 3.74 | 3.78 | 302,832 | 88 | 80,474 |
| 17/05/2026 | 3.90 | 3.74 | 3.77 | 1,686,192 | 538 | 443,977 |
| 10/05/2026 | 3.91 | 3.71 | 3.89 | 907,589 | 417 | 237,342 |
| 03/05/2026 | 4.19 | 3.71 | 3.76 | 1,067,308 | 621 | 272,627 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/02/2025 | 3.11 | 3.01 | 3.09 | 6,525,339 | 1,700 | 2,120,352 |
| 02/01/2025 | 3.05 | 2.87 | 3.04 | 3,361,405 | 1,107 | 1,129,226 |