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 |
|---|---|---|---|---|---|---|
| 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 |
| 24/11/2025 | 3.11 | 3.07 | 3.08 | 984,436 | 268 | 318,909 |
| 23/11/2025 | 3.11 | 3.06 | 3.06 | 1,687,502 | 364 | 546,070 |
| 20/11/2025 | 3.08 | 3.05 | 3.07 | 135,362 | 50 | 44,099 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/07/2023 | 2.50 | 2.43 | 2.46 | 6,475,878 | 822 | 2,616,664 |
| 02/07/2023 | 2.50 | 2.42 | 2.48 | 1,325,221 | 502 | 534,620 |
| 25/06/2023 | 2.44 | 2.42 | 2.42 | 696,895 | 284 | 286,656 |
| 18/06/2023 | 2.46 | 2.41 | 2.44 | 993,509 | 460 | 408,475 |
| 11/06/2023 | 2.50 | 2.43 | 2.44 | 777,052 | 455 | 316,060 |
| 04/06/2023 | 2.49 | 2.43 | 2.49 | 1,883,535 | 895 | 765,794 |
| 28/05/2023 | 2.50 | 2.37 | 2.47 | 2,360,612 | 1,007 | 964,891 |
| 21/05/2023 | 2.38 | 2.34 | 2.37 | 725,142 | 384 | 307,894 |
| 14/05/2023 | 2.39 | 2.32 | 2.38 | 1,279,133 | 719 | 540,904 |
| 07/05/2023 | 2.34 | 2.27 | 2.34 | 1,051,844 | 664 | 456,526 |
| 01/05/2023 | 2.36 | 2.25 | 2.33 | 2,496,209 | 1,222 | 1,080,380 |
| 25/04/2023 | 2.46 | 2.25 | 2.25 | 1,590,976 | 622 | 658,562 |
| 16/04/2023 | 2.45 | 2.25 | 2.42 | 15,162,997 | 2,891 | 6,572,638 |
| 09/04/2023 | 2.59 | 2.39 | 2.41 | 2,980,441 | 1,544 | 1,206,703 |
| 02/04/2023 | 2.67 | 2.56 | 2.60 | 1,776,181 | 992 | 677,339 |
| 26/03/2023 | 2.69 | 2.51 | 2.63 | 2,625,677 | 1,430 | 1,007,520 |
| 19/03/2023 | 2.52 | 2.39 | 2.51 | 9,238,249 | 2,007 | 3,813,612 |
| 12/03/2023 | 2.55 | 2.49 | 2.50 | 1,972,733 | 794 | 788,860 |
| 05/03/2023 | 2.65 | 2.51 | 2.55 | 1,647,382 | 878 | 640,265 |
| 26/02/2023 | 2.75 | 2.62 | 2.66 | 4,345,207 | 1,073 | 1,631,591 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/02/2013 | 5.37 | 5.25 | 5.30 | 1,022,448 | 373 | 192,307 |
| 02/01/2013 | 5.41 | 5.25 | 5.35 | 1,459,649 | 450 | 274,531 |
| 02/12/2012 | 5.33 | 5.20 | 5.30 | 915,994 | 357 | 173,939 |
| 01/11/2012 | 5.50 | 5.21 | 5.28 | 1,068,187 | 417 | 199,136 |
| 01/10/2012 | 5.35 | 4.95 | 5.30 | 558,607 | 264 | 110,674 |
| 02/09/2012 | 5.03 | 4.93 | 4.98 | 287,161 | 223 | 57,740 |
| 01/08/2012 | 5.07 | 4.88 | 4.97 | 969,286 | 426 | 195,205 |
| 01/07/2012 | 5.09 | 4.94 | 5.00 | 666,693 | 382 | 132,133 |
| 03/06/2012 | 5.05 | 4.70 | 5.01 | 1,124,998 | 619 | 228,687 |
| 01/05/2012 | 5.31 | 5.03 | 5.06 | 1,530,341 | 764 | 294,163 |
| 01/04/2012 | 5.78 | 5.42 | 5.42 | 1,547,785 | 545 | 273,274 |
| 01/03/2012 | 5.67 | 5.50 | 5.67 | 1,535,654 | 525 | 274,852 |
| 01/02/2012 | 5.62 | 5.51 | 5.58 | 1,236,993 | 442 | 221,904 |
| 02/01/2012 | 5.58 | 5.47 | 5.54 | 2,101,968 | 549 | 382,067 |
| 01/12/2011 | 5.64 | 5.50 | 5.53 | 792,538 | 393 | 143,067 |
| 01/11/2011 | 5.77 | 5.45 | 5.46 | 977,874 | 384 | 174,794 |
| 02/10/2011 | 5.55 | 5.28 | 5.50 | 889,783 | 468 | 164,408 |
| 04/09/2011 | 5.62 | 5.40 | 5.42 | 921,669 | 415 | 165,663 |
| 01/08/2011 | 5.73 | 5.50 | 5.60 | 1,200,881 | 403 | 214,784 |
| 03/07/2011 | 6.15 | 5.63 | 5.65 | 3,124,953 | 1,055 | 528,866 |