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 |
|---|---|---|---|---|---|---|
| 25/11/2025 | 3.10 | 3.07 | 3.09 | 1,019,471 | 236 | 330,367 |
| 24/11/2025 | 3.11 | 3.07 | 3.08 | 984,436 | 268 | 318,909 |
| 23/11/2025 | 3.11 | 3.06 | 3.06 | 1,687,502 | 364 | 546,070 |
| 20/11/2025 | 3.08 | 3.05 | 3.07 | 135,362 | 50 | 44,099 |
| 19/11/2025 | 3.07 | 3.06 | 3.06 | 18,468 | 14 | 6,032 |
| 18/11/2025 | 3.07 | 3.05 | 3.07 | 4,825 | 10 | 1,580 |
| 17/11/2025 | 3.08 | 3.05 | 3.06 | 267,048 | 65 | 87,100 |
| 16/11/2025 | 3.09 | 3.07 | 3.09 | 17,368 | 13 | 5,629 |
| 13/11/2025 | 3.09 | 3.07 | 3.07 | 270,224 | 79 | 87,727 |
| 12/11/2025 | 3.08 | 3.06 | 3.07 | 11,395 | 8 | 3,711 |
| 11/11/2025 | 3.09 | 3.06 | 3.06 | 319,346 | 119 | 103,763 |
| 10/11/2025 | 3.08 | 3.05 | 3.08 | 337,041 | 131 | 109,937 |
| 09/11/2025 | 3.06 | 3.05 | 3.06 | 60,710 | 22 | 19,888 |
| 06/11/2025 | 3.06 | 3.06 | 3.06 | 309 | 2 | 101 |
| 05/11/2025 | 3.06 | 3.04 | 3.04 | 48,909 | 19 | 16,061 |
| 04/11/2025 | 3.05 | 3.04 | 3.04 | 9,458 | 7 | 3,108 |
| 03/11/2025 | 3.06 | 3.03 | 3.03 | 396,450 | 174 | 130,021 |
| 02/11/2025 | 3.08 | 3.05 | 3.06 | 68,300 | 26 | 22,216 |
| 30/10/2025 | 3.09 | 3.03 | 3.05 | 1,084,509 | 279 | 355,570 |
| 29/10/2025 | 3.07 | 3.03 | 3.03 | 1,627,878 | 362 | 533,940 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/11/2022 | 2.27 | 2.16 | 2.27 | 931,625 | 520 | 421,698 |
| 30/10/2022 | 2.39 | 2.23 | 2.23 | 1,025,058 | 474 | 442,916 |
| 23/10/2022 | 2.39 | 2.30 | 2.37 | 2,348,067 | 699 | 1,000,551 |
| 16/10/2022 | 2.32 | 2.27 | 2.30 | 2,129,318 | 735 | 927,067 |
| 09/10/2022 | 2.33 | 2.22 | 2.29 | 2,927,155 | 842 | 1,296,407 |
| 02/10/2022 | 2.26 | 2.22 | 2.23 | 3,054,886 | 785 | 1,362,470 |
| 25/09/2022 | 2.24 | 2.20 | 2.21 | 2,793,003 | 523 | 1,254,202 |
| 18/09/2022 | 2.26 | 2.20 | 2.22 | 2,908,607 | 702 | 1,301,261 |
| 11/09/2022 | 2.23 | 2.18 | 2.21 | 2,018,552 | 579 | 913,755 |
| 04/09/2022 | 2.23 | 2.18 | 2.18 | 2,456,787 | 651 | 1,114,120 |
| 28/08/2022 | 2.24 | 2.19 | 2.20 | 2,728,262 | 765 | 1,232,543 |
| 21/08/2022 | 2.22 | 2.18 | 2.19 | 2,902,325 | 697 | 1,320,940 |
| 14/08/2022 | 2.27 | 2.18 | 2.20 | 2,795,706 | 938 | 1,255,469 |
| 07/08/2022 | 2.28 | 2.19 | 2.26 | 1,607,016 | 858 | 718,569 |
| 31/07/2022 | 2.42 | 2.17 | 2.27 | 4,190,796 | 1,675 | 1,825,321 |
| 24/07/2022 | 2.24 | 2.12 | 2.20 | 1,335,838 | 624 | 613,190 |
| 17/07/2022 | 2.18 | 2.09 | 2.15 | 1,322,706 | 585 | 616,768 |
| 13/07/2022 | 2.16 | 2.05 | 2.12 | 411,428 | 211 | 194,674 |
| 03/07/2022 | 2.08 | 2.00 | 2.05 | 1,126,927 | 395 | 551,850 |
| 26/06/2022 | 2.01 | 1.97 | 2.00 | 663,051 | 214 | 332,638 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2009 | 5.21 | 5.07 | 5.18 | 1,664,802 | 683 | 322,555 |
| 01/10/2009 | 5.18 | 5.00 | 5.12 | 1,689,793 | 637 | 331,501 |
| 01/09/2009 | 5.10 | 4.92 | 5.10 | 1,205,098 | 557 | 240,569 |
| 02/08/2009 | 5.06 | 4.81 | 4.96 | 1,256,283 | 772 | 253,994 |
| 01/07/2009 | 5.03 | 4.84 | 5.00 | 2,772,760 | 1,451 | 562,144 |
| 01/06/2009 | 5.27 | 4.86 | 5.00 | 4,937,570 | 1,461 | 971,476 |
| 03/05/2009 | 4.93 | 4.75 | 4.86 | 2,821,274 | 970 | 580,921 |
| 01/04/2009 | 5.62 | 4.65 | 4.82 | 9,966,773 | 2,634 | 1,881,080 |
| 01/03/2009 | 5.34 | 4.75 | 5.22 | 3,833,347 | 1,610 | 756,816 |
| 01/02/2009 | 4.95 | 4.77 | 4.78 | 3,219,569 | 1,241 | 663,398 |
| 04/01/2009 | 4.99 | 4.70 | 4.78 | 2,226,077 | 941 | 458,463 |
| 01/12/2008 | 5.35 | 4.80 | 4.82 | 3,607,990 | 1,386 | 711,882 |
| 02/11/2008 | 5.50 | 4.36 | 5.17 | 9,163,794 | 2,331 | 1,832,417 |
| 05/10/2008 | 5.55 | 4.41 | 4.86 | 8,908,739 | 2,044 | 1,807,769 |
| 01/09/2008 | 6.34 | 5.13 | 5.70 | 7,866,711 | 1,468 | 1,345,681 |
| 03/08/2008 | 6.31 | 5.72 | 5.98 | 4,458,414 | 1,277 | 734,815 |
| 01/07/2008 | 6.60 | 6.10 | 6.16 | 6,927,227 | 1,767 | 1,091,788 |
| 01/06/2008 | 6.98 | 6.02 | 6.35 | 27,799,980 | 4,191 | 4,202,113 |
| 04/05/2008 | 7.10 | 5.93 | 6.61 | 63,038,085 | 7,737 | 9,384,356 |
| 01/04/2008 | 6.52 | 5.83 | 5.93 | 17,817,772 | 3,571 | 2,860,637 |