الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 22/04/2026
السوق الأول
أعلى سعر 3.93
سعر الإغلاق السابق 3.80
عدد العقود المنفذة 271
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.79
سعر الإفتتاح 3.80
عدد الأسهم 300,463
Div5.60
التغير عن سعر الإغلاق السابق 0.13
سعر الإغلاق 3.93
معدل السعر 3.85
P/E17.67
حجم التداول 1,155,257
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/02/2026 | 3.41 | 3.37 | 3.39 | 1,235,147 | 311 | 364,262 |
| 22/02/2026 | 3.42 | 3.37 | 3.37 | 1,005,358 | 266 | 296,261 |
| 19/02/2026 | 3.42 | 3.36 | 3.36 | 1,443,045 | 369 | 423,873 |
| 18/02/2026 | 3.44 | 3.39 | 3.40 | 1,454,151 | 324 | 425,667 |
| 17/02/2026 | 3.42 | 3.39 | 3.39 | 1,757,148 | 332 | 515,476 |
| 16/02/2026 | 3.41 | 3.37 | 3.40 | 1,632,010 | 275 | 480,166 |
| 15/02/2026 | 3.39 | 3.34 | 3.38 | 1,488,589 | 290 | 440,555 |
| 12/02/2026 | 3.38 | 3.34 | 3.36 | 838,446 | 124 | 249,512 |
| 11/02/2026 | 3.37 | 3.32 | 3.37 | 1,515,821 | 330 | 453,895 |
| 10/02/2026 | 3.35 | 3.32 | 3.33 | 1,282,781 | 251 | 384,415 |
| 09/02/2026 | 3.36 | 3.33 | 3.34 | 1,225,417 | 233 | 365,737 |
| 08/02/2026 | 3.39 | 3.35 | 3.37 | 2,177,948 | 355 | 646,066 |
| 05/02/2026 | 3.39 | 3.35 | 3.38 | 2,932,031 | 399 | 869,609 |
| 04/02/2026 | 3.45 | 3.36 | 3.38 | 2,308,525 | 477 | 678,188 |
| 03/02/2026 | 3.44 | 3.37 | 3.39 | 790,214 | 186 | 231,999 |
| 02/02/2026 | 3.43 | 3.28 | 3.40 | 1,375,260 | 340 | 406,916 |
| 01/02/2026 | 3.28 | 3.24 | 3.28 | 1,552,763 | 404 | 476,669 |
| 29/01/2026 | 3.26 | 3.21 | 3.21 | 1,633,518 | 313 | 503,725 |
| 28/01/2026 | 3.26 | 3.21 | 3.21 | 1,989,415 | 288 | 613,144 |
| 27/01/2026 | 3.26 | 3.23 | 3.25 | 1,102,997 | 249 | 339,642 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/07/2025 | 2.97 | 2.92 | 2.94 | 6,899,251 | 1,672 | 2,340,178 |
| 29/06/2025 | 2.95 | 2.89 | 2.94 | 11,067,055 | 1,846 | 3,796,236 |
| 22/06/2025 | 2.93 | 2.87 | 2.89 | 8,293,347 | 1,481 | 2,857,946 |
| 15/06/2025 | 2.93 | 2.87 | 2.88 | 6,513,384 | 1,363 | 2,248,639 |
| 11/06/2025 | 2.97 | 2.90 | 2.93 | 904,690 | 234 | 310,117 |
| 01/06/2025 | 2.92 | 2.88 | 2.88 | 7,589,399 | 1,398 | 2,612,749 |
| 26/05/2025 | 2.93 | 2.89 | 2.89 | 6,050,671 | 1,157 | 2,075,064 |
| 18/05/2025 | 3.00 | 2.90 | 2.90 | 7,438,689 | 1,758 | 2,522,293 |
| 11/05/2025 | 2.94 | 2.87 | 2.91 | 2,741,707 | 658 | 946,997 |
| 04/05/2025 | 2.96 | 2.84 | 2.91 | 2,207,139 | 568 | 756,368 |
| 27/04/2025 | 3.10 | 3.07 | 3.07 | 2,007,646 | 391 | 649,837 |
| 20/04/2025 | 3.10 | 3.06 | 3.08 | 1,495,219 | 260 | 484,058 |
| 13/04/2025 | 3.10 | 3.05 | 3.07 | 4,981,937 | 798 | 1,618,612 |
| 06/04/2025 | 3.10 | 3.00 | 3.09 | 2,547,797 | 616 | 831,180 |
| 03/04/2025 | 3.10 | 3.07 | 3.08 | 947,388 | 163 | 306,309 |
| 23/03/2025 | 3.11 | 3.06 | 3.07 | 4,466,985 | 784 | 1,450,699 |
| 16/03/2025 | 3.11 | 3.07 | 3.10 | 2,449,105 | 517 | 792,389 |
| 09/03/2025 | 3.11 | 3.07 | 3.10 | 2,904,105 | 536 | 939,050 |
| 02/03/2025 | 3.12 | 3.07 | 3.10 | 2,218,296 | 453 | 716,922 |
| 23/02/2025 | 3.10 | 3.05 | 3.09 | 2,424,386 | 512 | 787,498 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2022 | 2.33 | 2.16 | 2.30 | 2,380,442 | 1,377 | 1,056,979 |
| 02/10/2022 | 2.39 | 2.22 | 2.31 | 11,198,219 | 3,348 | 4,902,596 |
| 01/09/2022 | 2.26 | 2.18 | 2.21 | 10,626,292 | 2,594 | 4,785,965 |
| 01/08/2022 | 2.42 | 2.17 | 2.20 | 13,615,680 | 4,685 | 6,078,143 |
| 03/07/2022 | 2.24 | 2.00 | 2.19 | 4,355,981 | 1,924 | 2,048,554 |
| 01/06/2022 | 2.08 | 1.97 | 2.00 | 12,123,483 | 2,117 | 6,037,011 |
| 08/05/2022 | 2.01 | 1.95 | 2.00 | 4,084,540 | 1,421 | 2,055,142 |
| 03/04/2022 | 2.19 | 1.95 | 1.99 | 6,238,605 | 1,788 | 2,948,973 |
| 01/03/2022 | 2.27 | 2.06 | 2.07 | 12,026,527 | 2,687 | 5,494,075 |
| 01/02/2022 | 2.21 | 2.12 | 2.19 | 4,226,375 | 1,348 | 1,931,481 |
| 02/01/2022 | 2.20 | 2.10 | 2.13 | 574,694 | 428 | 267,380 |
| 01/12/2021 | 2.15 | 2.04 | 2.14 | 302,560 | 221 | 143,454 |
| 01/11/2021 | 2.18 | 2.04 | 2.06 | 342,497 | 361 | 163,117 |
| 03/10/2021 | 2.23 | 2.02 | 2.20 | 1,738,283 | 986 | 811,940 |
| 01/09/2021 | 2.05 | 1.97 | 2.02 | 501,680 | 367 | 250,480 |
| 01/08/2021 | 2.10 | 1.94 | 1.99 | 974,212 | 824 | 485,136 |
| 01/07/2021 | 2.15 | 2.04 | 2.10 | 852,794 | 693 | 406,832 |
| 01/06/2021 | 2.25 | 1.90 | 2.12 | 5,078,675 | 3,047 | 2,431,364 |
| 02/05/2021 | 2.27 | 1.50 | 2.07 | 3,720,499 | 2,306 | 1,873,903 |
| 01/04/2021 | 1.58 | 1.53 | 1.56 | 579,958 | 370 | 373,973 |