الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 12/11/2026
السوق الأول
أعلى سعر 3.97
سعر الإغلاق السابق 3.95
عدد العقود المنفذة 63
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.92
سعر الإفتتاح 3.95
عدد الأسهم 139,052
Div5.60
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.93
معدل السعر 3.95
P/E15.98
حجم التداول 548,912
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/01/2026 | 3.28 | 3.25 | 3.26 | 1,077,343 | 266 | 329,665 |
| 20/01/2026 | 3.28 | 3.23 | 3.26 | 1,503,463 | 283 | 461,910 |
| 19/01/2026 | 3.33 | 3.20 | 3.28 | 851,255 | 229 | 261,998 |
| 18/01/2026 | 3.22 | 3.19 | 3.20 | 1,563,190 | 332 | 488,592 |
| 15/01/2026 | 3.20 | 3.17 | 3.20 | 1,293,206 | 294 | 405,949 |
| 14/01/2026 | 3.20 | 3.17 | 3.18 | 1,064,141 | 241 | 334,479 |
| 13/01/2026 | 3.19 | 3.16 | 3.18 | 1,344,382 | 273 | 423,481 |
| 12/01/2026 | 3.19 | 3.16 | 3.18 | 1,267,185 | 253 | 398,124 |
| 11/01/2026 | 3.20 | 3.17 | 3.18 | 747,487 | 205 | 234,439 |
| 08/01/2026 | 3.20 | 3.17 | 3.17 | 753,093 | 202 | 236,263 |
| 07/01/2026 | 3.22 | 3.18 | 3.19 | 734,534 | 194 | 229,455 |
| 06/01/2026 | 3.22 | 3.16 | 3.21 | 1,357,731 | 311 | 424,888 |
| 05/01/2026 | 3.17 | 3.12 | 3.15 | 815,492 | 208 | 258,968 |
| 04/01/2026 | 3.16 | 3.12 | 3.13 | 802,926 | 196 | 255,395 |
| 31/12/2025 | 3.15 | 3.11 | 3.12 | 1,026,972 | 248 | 328,221 |
| 30/12/2025 | 3.14 | 3.11 | 3.11 | 1,032,765 | 242 | 330,646 |
| 29/12/2025 | 3.13 | 3.11 | 3.11 | 1,677,842 | 299 | 537,218 |
| 28/12/2025 | 3.14 | 3.10 | 3.13 | 1,157,731 | 271 | 371,025 |
| 24/12/2025 | 3.12 | 3.10 | 3.11 | 1,190,182 | 237 | 382,388 |
| 23/12/2025 | 3.13 | 3.09 | 3.11 | 937,196 | 221 | 301,348 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2023 | 2.51 | 2.35 | 2.47 | 1,242,631 | 529 | 510,613 |
| 26/12/2022 | 2.37 | 2.33 | 2.35 | 1,772,342 | 454 | 753,625 |
| 18/12/2022 | 2.39 | 2.33 | 2.38 | 2,276,984 | 630 | 965,792 |
| 11/12/2022 | 2.40 | 2.31 | 2.36 | 2,425,487 | 811 | 1,024,327 |
| 04/12/2022 | 2.35 | 2.30 | 2.33 | 869,586 | 387 | 372,999 |
| 27/11/2022 | 2.34 | 2.27 | 2.34 | 506,469 | 232 | 220,233 |
| 20/11/2022 | 2.30 | 2.27 | 2.28 | 348,267 | 183 | 152,557 |
| 13/11/2022 | 2.33 | 2.24 | 2.31 | 496,912 | 340 | 217,238 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2010 | 5.47 | 5.19 | 5.42 | 2,087,824 | 785 | 386,833 |
| 01/12/2009 | 5.40 | 5.00 | 5.17 | 2,006,687 | 804 | 382,874 |
| 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 |