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 |
|---|---|---|---|---|---|---|
| 22/12/2025 | 3.12 | 3.09 | 3.09 | 1,160,528 | 207 | 374,202 |
| 21/12/2025 | 3.11 | 3.08 | 3.08 | 997,271 | 240 | 321,499 |
| 18/12/2025 | 3.11 | 3.08 | 3.08 | 945,244 | 239 | 305,386 |
| 17/12/2025 | 3.10 | 3.08 | 3.09 | 1,537,213 | 241 | 497,309 |
| 16/12/2025 | 3.12 | 3.08 | 3.08 | 1,541,147 | 292 | 496,820 |
| 15/12/2025 | 3.12 | 3.08 | 3.09 | 1,172,575 | 246 | 378,439 |
| 14/12/2025 | 3.10 | 3.08 | 3.08 | 776,938 | 215 | 251,063 |
| 11/12/2025 | 3.11 | 3.08 | 3.08 | 1,034,407 | 228 | 333,876 |
| 10/12/2025 | 3.12 | 3.07 | 3.10 | 1,038,357 | 283 | 335,646 |
| 09/12/2025 | 3.11 | 3.08 | 3.08 | 1,106,890 | 251 | 357,836 |
| 08/12/2025 | 3.11 | 3.08 | 3.08 | 903,569 | 227 | 291,399 |
| 07/12/2025 | 3.10 | 3.08 | 3.08 | 779,614 | 189 | 252,194 |
| 04/12/2025 | 3.11 | 3.08 | 3.09 | 976,647 | 198 | 315,298 |
| 03/12/2025 | 3.11 | 3.08 | 3.09 | 957,149 | 234 | 308,942 |
| 02/12/2025 | 3.11 | 3.09 | 3.10 | 368,285 | 97 | 118,669 |
| 01/12/2025 | 3.11 | 3.08 | 3.08 | 1,176,123 | 236 | 379,899 |
| 30/11/2025 | 3.11 | 3.08 | 3.10 | 1,069,224 | 240 | 346,030 |
| 27/11/2025 | 3.10 | 3.06 | 3.06 | 1,085,872 | 182 | 352,921 |
| 26/11/2025 | 3.09 | 3.05 | 3.08 | 1,466,975 | 309 | 477,421 |
| 25/11/2025 | 3.10 | 3.07 | 3.09 | 1,019,471 | 236 | 330,367 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 19/06/2022 | 2.02 | 1.97 | 1.97 | 592,462 | 211 | 296,817 |
| 12/06/2022 | 2.04 | 2.00 | 2.01 | 1,433,464 | 334 | 713,683 |
| 05/06/2022 | 2.08 | 2.00 | 2.02 | 6,541,022 | 949 | 3,250,034 |
| 29/05/2022 | 2.04 | 1.97 | 2.03 | 4,207,000 | 770 | 2,103,266 |
| 22/05/2022 | 2.00 | 1.95 | 2.00 | 1,372,252 | 453 | 693,741 |
| 15/05/2022 | 2.00 | 1.95 | 1.98 | 304,940 | 239 | 154,337 |
| 08/05/2022 | 2.01 | 1.96 | 2.00 | 1,093,831 | 368 | 547,637 |
| 24/04/2022 | 2.04 | 1.95 | 1.99 | 873,284 | 484 | 437,204 |
| 17/04/2022 | 2.19 | 2.13 | 2.15 | 1,830,633 | 567 | 851,379 |
| 10/04/2022 | 2.17 | 2.08 | 2.15 | 3,119,165 | 564 | 1,460,290 |
| 03/04/2022 | 2.12 | 2.05 | 2.08 | 415,523 | 173 | 200,100 |
| 27/03/2022 | 2.13 | 2.06 | 2.07 | 518,332 | 296 | 247,856 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/03/2008 | 6.89 | 5.47 | 5.98 | 49,310,608 | 6,688 | 7,579,410 |
| 02/02/2008 | 6.47 | 5.61 | 6.39 | 29,176,003 | 4,883 | 4,792,596 |
| 02/01/2008 | 6.89 | 5.46 | 5.69 | 89,151,720 | 10,903 | 13,866,129 |
| 02/12/2007 | 5.99 | 5.10 | 5.62 | 43,518,787 | 7,440 | 7,712,055 |
| 01/11/2007 | 5.27 | 4.63 | 5.10 | 14,339,081 | 3,302 | 2,842,069 |
| 01/10/2007 | 4.87 | 4.27 | 4.58 | 7,757,502 | 2,105 | 1,679,865 |
| 02/09/2007 | 4.37 | 4.20 | 4.30 | 3,686,919 | 1,048 | 857,746 |
| 01/08/2007 | 4.33 | 4.12 | 4.25 | 4,589,920 | 1,234 | 1,089,530 |
| 01/07/2007 | 4.30 | 4.21 | 4.21 | 3,252,109 | 1,045 | 763,386 |
| 03/06/2007 | 4.48 | 4.23 | 4.25 | 3,726,053 | 1,180 | 861,185 |
| 01/05/2007 | 4.47 | 4.30 | 4.33 | 4,114,668 | 1,310 | 934,929 |
| 01/04/2007 | 5.05 | 4.32 | 4.40 | 12,200,961 | 2,619 | 2,530,748 |
| 01/03/2007 | 4.98 | 4.67 | 4.82 | 5,561,157 | 1,580 | 1,157,202 |
| 01/02/2007 | 5.09 | 4.43 | 4.90 | 6,509,904 | 2,125 | 1,369,421 |
| 07/01/2007 | 4.67 | 4.03 | 4.60 | 4,591,310 | 1,479 | 1,037,283 |
| 03/12/2006 | 4.12 | 3.91 | 4.12 | 1,642,075 | 779 | 409,043 |
| 01/11/2006 | 4.43 | 4.07 | 4.09 | 2,738,276 | 1,139 | 651,198 |
| 01/10/2006 | 4.67 | 4.10 | 4.41 | 2,511,823 | 1,177 | 568,134 |