الخطوط البحرية الوطنية الاردنية أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 4.17
سعر الإغلاق السابق 4.16
عدد العقود المنفذة 8
القطاعالنقل
ادنى سعر 4.14
سعر الإفتتاح 4.15
عدد الأسهم 414
Div6.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.17
معدل السعر 4.14
P/E10.53
حجم التداول 1,716
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/09/2025 | 2.82 | 2.82 | 2.82 | 141 | 1 | 50 |
| 08/09/2025 | 2.75 | 2.74 | 2.75 | 5,486 | 4 | 2,000 |
| 07/09/2025 | 2.76 | 2.74 | 2.74 | 7,346 | 7 | 2,672 |
| 03/09/2025 | 2.85 | 2.74 | 2.74 | 21,211 | 20 | 7,701 |
| 02/09/2025 | 2.85 | 2.85 | 2.85 | 29 | 1 | 10 |
| 01/09/2025 | 2.80 | 2.76 | 2.76 | 272 | 2 | 98 |
| 26/08/2025 | 2.85 | 2.85 | 2.85 | 3 | 1 | 1 |
| 24/08/2025 | 2.87 | 2.75 | 2.75 | 9,715 | 6 | 3,500 |
| 18/08/2025 | 2.88 | 2.85 | 2.88 | 2,136 | 6 | 746 |
| 17/08/2025 | 2.84 | 2.84 | 2.84 | 3,692 | 1 | 1,300 |
| 13/08/2025 | 2.84 | 2.82 | 2.84 | 6,539 | 8 | 2,318 |
| 12/08/2025 | 2.82 | 2.75 | 2.82 | 13,004 | 12 | 4,688 |
| 11/08/2025 | 2.77 | 2.77 | 2.77 | 554 | 1 | 200 |
| 10/08/2025 | 2.76 | 2.76 | 2.76 | 39 | 1 | 14 |
| 06/08/2025 | 2.76 | 2.70 | 2.76 | 1,653 | 6 | 609 |
| 05/08/2025 | 2.70 | 2.70 | 2.70 | 16 | 1 | 6 |
| 04/08/2025 | 2.73 | 2.70 | 2.70 | 5,373 | 6 | 1,990 |
| 03/08/2025 | 2.75 | 2.73 | 2.75 | 9,603 | 13 | 3,510 |
| 31/07/2025 | 2.73 | 2.70 | 2.72 | 23,183 | 21 | 8,509 |
| 30/07/2025 | 2.73 | 2.70 | 2.70 | 3,127 | 9 | 1,158 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/04/2022 | 2.31 | 2.12 | 2.31 | 27,962 | 26 | 12,750 |
| 10/04/2022 | 2.16 | 2.15 | 2.16 | 215 | 2 | 100 |
| 03/04/2022 | 2.15 | 2.14 | 2.15 | 1,781 | 5 | 830 |
| 27/03/2022 | 2.15 | 2.05 | 2.14 | 8,664 | 13 | 4,110 |
| 20/03/2022 | 2.16 | 2.15 | 2.15 | 14,993 | 14 | 6,964 |
| 13/03/2022 | 2.15 | 2.07 | 2.15 | 8,096 | 13 | 3,852 |
| 06/03/2022 | 2.10 | 2.08 | 2.10 | 5,882 | 17 | 2,808 |
| 27/02/2022 | 2.12 | 2.08 | 2.11 | 1,895 | 8 | 906 |
| 20/02/2022 | 2.14 | 2.08 | 2.10 | 4,708 | 8 | 2,228 |
| 13/02/2022 | 2.14 | 2.10 | 2.14 | 7,048 | 19 | 3,340 |
| 30/01/2022 | 2.15 | 2.15 | 2.15 | 215 | 1 | 100 |
| 23/01/2022 | 2.15 | 2.04 | 2.15 | 3,897 | 9 | 1,888 |
| 16/01/2022 | 2.15 | 2.11 | 2.11 | 5,379 | 11 | 2,540 |
| 26/12/2021 | 2.15 | 2.10 | 2.15 | 2,445 | 8 | 1,146 |
| 19/12/2021 | 2.14 | 2.11 | 2.14 | 1,417 | 4 | 670 |
| 12/12/2021 | 2.13 | 2.10 | 2.13 | 18,549 | 16 | 8,790 |
| 05/12/2021 | 2.10 | 2.08 | 2.10 | 10,934 | 14 | 5,229 |
| 28/11/2021 | 2.08 | 2.05 | 2.08 | 3,811 | 5 | 1,850 |
| 14/11/2021 | 2.09 | 2.08 | 2.08 | 8,738 | 2 | 4,200 |
| 31/10/2021 | 2.09 | 2.00 | 2.09 | 15,979 | 26 | 7,898 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2008 | 2.45 | 2.22 | 2.38 | 384,201 | 155 | 162,737 |
| 02/03/2008 | 2.48 | 2.32 | 2.41 | 651,076 | 221 | 272,492 |
| 02/02/2008 | 2.44 | 2.31 | 2.44 | 155,498 | 75 | 65,672 |
| 02/01/2008 | 2.45 | 2.27 | 2.33 | 613,818 | 136 | 260,024 |
| 02/12/2007 | 2.44 | 2.30 | 2.44 | 301,547 | 150 | 128,045 |
| 01/11/2007 | 2.51 | 2.20 | 2.36 | 395,561 | 208 | 163,556 |
| 01/10/2007 | 2.50 | 2.15 | 2.46 | 985,027 | 297 | 420,494 |
| 02/09/2007 | 2.30 | 2.07 | 2.28 | 519,776 | 326 | 233,463 |
| 01/08/2007 | 2.34 | 2.08 | 2.11 | 712,703 | 418 | 325,235 |
| 01/07/2007 | 2.27 | 1.97 | 2.15 | 2,230,946 | 1,159 | 1,028,499 |
| 03/06/2007 | 2.37 | 1.76 | 2.00 | 3,577,574 | 1,742 | 1,659,889 |
| 01/05/2007 | 1.94 | 1.60 | 1.76 | 684,057 | 604 | 377,385 |
| 01/04/2007 | 1.71 | 1.58 | 1.58 | 391,997 | 193 | 234,716 |
| 01/03/2007 | 1.75 | 1.60 | 1.70 | 137,470 | 199 | 81,860 |
| 01/02/2007 | 1.80 | 1.63 | 1.67 | 115,671 | 220 | 67,887 |
| 07/01/2007 | 1.79 | 1.62 | 1.70 | 71,877 | 92 | 42,244 |
| 03/12/2006 | 1.76 | 1.51 | 1.76 | 324,327 | 413 | 193,243 |
| 01/11/2006 | 1.89 | 1.60 | 1.68 | 109,800 | 207 | 62,454 |
| 01/10/2006 | 2.14 | 1.81 | 1.88 | 337,614 | 476 | 174,441 |
| 03/09/2006 | 2.25 | 1.92 | 2.24 | 785,857 | 589 | 373,110 |