الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الأول
أعلى سعر 4.01
سعر الإغلاق السابق 4.00
عدد العقود المنفذة 37
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.98
سعر الإفتتاح 4.00
عدد الأسهم 12,020
Div5.49
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.01
معدل السعر 4.00
P/E16.96
حجم التداول 48,018
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/04/2026 | 3.73 | 3.66 | 3.68 | 350,600 | 112 | 95,099 |
| 13/04/2026 | 3.74 | 3.67 | 3.73 | 29,917 | 39 | 8,091 |
| 12/04/2026 | 3.79 | 3.71 | 3.74 | 150,060 | 84 | 39,937 |
| 09/04/2026 | 3.80 | 3.65 | 3.80 | 200,137 | 80 | 53,898 |
| 08/04/2026 | 3.74 | 3.61 | 3.72 | 567,337 | 166 | 154,746 |
| 07/04/2026 | 3.61 | 3.58 | 3.61 | 2,011,007 | 379 | 560,000 |
| 06/04/2026 | 3.60 | 3.56 | 3.59 | 497,803 | 129 | 139,203 |
| 05/04/2026 | 3.58 | 3.55 | 3.58 | 1,642,465 | 287 | 460,388 |
| 02/04/2026 | 3.58 | 3.54 | 3.56 | 1,987,087 | 249 | 557,275 |
| 01/04/2026 | 3.58 | 3.54 | 3.58 | 1,253,078 | 278 | 351,378 |
| 31/03/2026 | 3.56 | 3.54 | 3.54 | 211,649 | 118 | 59,633 |
| 30/03/2026 | 3.58 | 3.54 | 3.56 | 1,679,985 | 290 | 472,204 |
| 29/03/2026 | 3.60 | 3.54 | 3.58 | 1,874,920 | 314 | 525,158 |
| 26/03/2026 | 3.59 | 3.54 | 3.56 | 2,516,956 | 306 | 703,864 |
| 25/03/2026 | 3.62 | 3.53 | 3.56 | 1,763,747 | 331 | 491,058 |
| 24/03/2026 | 3.64 | 3.52 | 3.60 | 556,905 | 185 | 155,104 |
| 19/03/2026 | 3.55 | 3.45 | 3.52 | 942,235 | 173 | 269,485 |
| 18/03/2026 | 3.47 | 3.43 | 3.47 | 1,827,031 | 336 | 531,363 |
| 17/03/2026 | 3.45 | 3.41 | 3.41 | 1,398,968 | 253 | 407,792 |
| 16/03/2026 | 3.44 | 3.39 | 3.43 | 1,708,435 | 278 | 498,829 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/01/2025 | 3.05 | 3.00 | 3.04 | 631,952 | 240 | 208,745 |
| 19/01/2025 | 3.05 | 3.00 | 3.04 | 538,717 | 204 | 178,328 |
| 12/01/2025 | 3.04 | 2.95 | 3.02 | 919,152 | 333 | 307,899 |
| 05/01/2025 | 2.98 | 2.88 | 2.96 | 1,068,179 | 261 | 363,703 |
| 29/12/2024 | 2.91 | 2.86 | 2.90 | 723,509 | 244 | 251,177 |
| 22/12/2024 | 2.91 | 2.86 | 2.90 | 3,523,019 | 232 | 1,221,326 |
| 15/12/2024 | 2.91 | 2.86 | 2.87 | 1,201,052 | 170 | 415,135 |
| 08/12/2024 | 2.91 | 2.87 | 2.88 | 206,828 | 100 | 71,360 |
| 01/12/2024 | 2.91 | 2.87 | 2.88 | 1,051,417 | 167 | 363,110 |
| 24/11/2024 | 2.90 | 2.86 | 2.89 | 283,650 | 127 | 98,362 |
| 17/11/2024 | 2.91 | 2.86 | 2.89 | 320,929 | 184 | 111,080 |
| 10/11/2024 | 2.93 | 2.89 | 2.91 | 614,042 | 157 | 210,730 |
| 03/11/2024 | 2.92 | 2.87 | 2.88 | 211,463 | 145 | 73,052 |
| 27/10/2024 | 2.94 | 2.89 | 2.92 | 1,309,078 | 363 | 448,252 |
| 20/10/2024 | 2.93 | 2.90 | 2.91 | 645,336 | 183 | 221,283 |
| 13/10/2024 | 2.93 | 2.88 | 2.93 | 433,319 | 161 | 148,645 |
| 06/10/2024 | 2.90 | 2.83 | 2.90 | 2,867,726 | 154 | 997,988 |
| 29/09/2024 | 2.91 | 2.83 | 2.87 | 872,480 | 360 | 304,988 |
| 22/09/2024 | 2.92 | 2.80 | 2.88 | 992,135 | 395 | 343,918 |
| 15/09/2024 | 2.93 | 2.87 | 2.88 | 1,352,869 | 473 | 466,078 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2019 | 1.50 | 1.45 | 1.46 | 138,112 | 192 | 94,339 |
| 01/09/2019 | 1.53 | 1.42 | 1.48 | 124,683 | 255 | 85,055 |
| 01/08/2019 | 1.61 | 1.50 | 1.53 | 159,463 | 269 | 104,484 |
| 01/07/2019 | 1.67 | 1.46 | 1.54 | 1,045,492 | 1,179 | 657,738 |
| 02/06/2019 | 1.49 | 1.37 | 1.48 | 434,738 | 416 | 304,745 |
| 01/05/2019 | 1.44 | 1.31 | 1.39 | 628,678 | 623 | 455,641 |
| 01/04/2019 | 1.51 | 1.33 | 1.36 | 270,829 | 310 | 184,218 |
| 03/03/2019 | 1.59 | 1.49 | 1.49 | 347,396 | 361 | 227,458 |
| 03/02/2019 | 1.65 | 1.49 | 1.56 | 413,543 | 533 | 262,078 |
| 02/01/2019 | 1.53 | 1.38 | 1.48 | 171,954 | 358 | 118,316 |
| 02/12/2018 | 1.54 | 1.22 | 1.39 | 566,460 | 861 | 412,477 |
| 01/11/2018 | 1.65 | 1.34 | 1.35 | 274,036 | 453 | 179,899 |
| 01/10/2018 | 1.67 | 1.63 | 1.64 | 116,862 | 182 | 70,638 |
| 02/09/2018 | 1.74 | 1.62 | 1.66 | 208,975 | 259 | 124,321 |
| 01/08/2018 | 1.72 | 1.68 | 1.69 | 137,148 | 222 | 80,549 |
| 01/07/2018 | 1.79 | 1.60 | 1.70 | 478,863 | 590 | 282,218 |
| 03/06/2018 | 1.91 | 1.76 | 1.76 | 434,364 | 421 | 234,562 |
| 02/05/2018 | 2.07 | 1.89 | 1.91 | 1,268,873 | 639 | 639,196 |
| 01/04/2018 | 2.25 | 2.05 | 2.07 | 1,666,534 | 685 | 760,194 |
| 01/03/2018 | 2.23 | 2.18 | 2.19 | 765,122 | 456 | 346,361 |