الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 4.07
سعر الإغلاق السابق 4.06
عدد العقود المنفذة 38
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 4.05
سعر الإفتتاح 4.06
عدد الأسهم 25,452
Div5.42
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.06
معدل السعر 4.06
P/E17.17
حجم التداول 103,393
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 15/03/2026 | 3.44 | 3.41 | 3.43 | 1,419,606 | 340 | 414,927 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/06/2024 | 2.92 | 2.86 | 2.91 | 2,909,866 | 672 | 1,009,251 |
| 02/06/2024 | 2.88 | 2.83 | 2.88 | 3,526,236 | 860 | 1,232,294 |
| 26/05/2024 | 2.88 | 2.83 | 2.85 | 3,190,453 | 832 | 1,115,623 |
| 19/05/2024 | 2.87 | 2.76 | 2.86 | 3,426,016 | 914 | 1,219,693 |
| 12/05/2024 | 2.80 | 2.72 | 2.76 | 2,930,053 | 810 | 1,056,174 |
| 05/05/2024 | 2.76 | 2.66 | 2.72 | 2,301,973 | 589 | 850,450 |
| 28/04/2024 | 2.79 | 2.62 | 2.67 | 1,408,678 | 555 | 521,346 |
| 21/04/2024 | 2.89 | 2.82 | 2.83 | 2,046,694 | 486 | 714,415 |
| 14/04/2024 | 2.94 | 2.81 | 2.85 | 3,959,727 | 910 | 1,382,347 |
| 07/04/2024 | 2.82 | 2.80 | 2.81 | 910,162 | 242 | 323,345 |
| 31/03/2024 | 2.82 | 2.77 | 2.81 | 2,216,006 | 572 | 792,050 |
| 24/03/2024 | 2.80 | 2.76 | 2.77 | 3,044,818 | 673 | 1,095,386 |
| 17/03/2024 | 2.80 | 2.76 | 2.79 | 2,236,992 | 524 | 804,253 |
| 10/03/2024 | 2.81 | 2.78 | 2.78 | 5,393,383 | 622 | 1,929,872 |
| 03/03/2024 | 2.79 | 2.74 | 2.79 | 5,533,231 | 729 | 1,997,282 |
| 25/02/2024 | 2.76 | 2.73 | 2.74 | 3,656,052 | 806 | 1,329,435 |
| 18/02/2024 | 2.74 | 2.70 | 2.73 | 2,083,574 | 579 | 763,961 |
| 11/02/2024 | 2.77 | 2.69 | 2.74 | 2,135,187 | 604 | 780,597 |
| 04/02/2024 | 2.75 | 2.69 | 2.71 | 1,795,858 | 586 | 659,158 |
| 28/01/2024 | 2.69 | 2.65 | 2.68 | 814,448 | 197 | 304,494 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2016 | 2.23 | 2.03 | 2.07 | 324,821 | 350 | 153,608 |
| 03/07/2016 | 2.26 | 2.14 | 2.20 | 114,530 | 143 | 52,060 |
| 01/06/2016 | 2.20 | 2.13 | 2.15 | 112,777 | 159 | 52,308 |
| 02/05/2016 | 2.35 | 2.11 | 2.17 | 140,567 | 263 | 63,301 |
| 03/04/2016 | 2.48 | 2.16 | 2.34 | 70,091 | 112 | 31,300 |
| 01/03/2016 | 2.47 | 2.05 | 2.25 | 414,795 | 575 | 184,947 |
| 01/02/2016 | 2.70 | 2.34 | 2.35 | 305,256 | 280 | 123,724 |
| 03/01/2016 | 3.48 | 2.56 | 2.69 | 779,022 | 669 | 267,332 |
| 01/12/2015 | 3.51 | 2.14 | 3.51 | 9,163,426 | 3,637 | 3,041,983 |
| 01/11/2015 | 2.25 | 2.01 | 2.18 | 1,816,532 | 1,063 | 831,806 |
| 01/10/2015 | 2.18 | 2.00 | 2.07 | 652,929 | 596 | 315,047 |
| 01/09/2015 | 2.34 | 2.11 | 2.12 | 367,791 | 382 | 166,358 |
| 02/08/2015 | 2.92 | 2.19 | 2.39 | 579,994 | 581 | 228,478 |
| 01/07/2015 | 2.99 | 2.89 | 2.94 | 163,701 | 172 | 55,979 |
| 01/06/2015 | 3.04 | 2.92 | 3.00 | 254,208 | 265 | 85,512 |
| 03/05/2015 | 3.06 | 2.90 | 3.00 | 331,775 | 276 | 112,615 |
| 01/04/2015 | 3.24 | 2.90 | 2.92 | 621,657 | 444 | 202,191 |
| 01/03/2015 | 3.33 | 3.15 | 3.15 | 325,767 | 260 | 101,051 |
| 01/02/2015 | 3.39 | 3.27 | 3.35 | 405,371 | 238 | 121,443 |
| 04/01/2015 | 3.50 | 3.28 | 3.30 | 202,748 | 212 | 60,119 |