الأردنية للاستثمارات المتخصصة أسعار تاريخية
مؤشر الأداء 28/10/2026
السوق الثاني
أعلى سعر 0.94
سعر الإغلاق السابق 0.96
عدد العقود المنفذة 3
القطاعالعقارات
ادنى سعر 0.92
سعر الإفتتاح 0.92
عدد الأسهم 846
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.94
معدل السعر 0.93
P/EN
حجم التداول 782
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2026 | 0.98 | 0.96 | 0.96 | 18,028 | 23 | 18,606 |
| 21/09/2026 | 0.98 | 0.94 | 0.98 | 67,141 | 70 | 69,136 |
| 20/09/2026 | 0.95 | 0.93 | 0.94 | 7,284 | 28 | 7,736 |
| 17/09/2026 | 0.96 | 0.95 | 0.96 | 1,217 | 8 | 1,272 |
| 16/09/2026 | 0.98 | 0.95 | 0.98 | 25,408 | 34 | 26,646 |
| 15/09/2026 | 0.95 | 0.93 | 0.95 | 4,113 | 17 | 4,350 |
| 14/09/2026 | 0.95 | 0.94 | 0.95 | 3,182 | 11 | 3,360 |
| 13/09/2026 | 0.97 | 0.95 | 0.95 | 5,017 | 12 | 5,260 |
| 10/09/2026 | 0.98 | 0.96 | 0.96 | 5,774 | 16 | 5,980 |
| 09/09/2026 | 1.01 | 0.96 | 0.99 | 24,020 | 58 | 24,331 |
| 08/09/2026 | 0.99 | 0.94 | 0.99 | 49,551 | 69 | 51,318 |
| 07/09/2026 | 0.95 | 0.92 | 0.95 | 9,945 | 40 | 10,677 |
| 06/09/2026 | 0.95 | 0.93 | 0.95 | 5,414 | 26 | 5,788 |
| 03/09/2026 | 0.92 | 0.90 | 0.92 | 7,964 | 32 | 8,761 |
| 02/09/2026 | 0.91 | 0.88 | 0.91 | 4,689 | 6 | 5,302 |
| 01/09/2026 | 0.92 | 0.90 | 0.90 | 3,473 | 15 | 3,826 |
| 31/08/2026 | 0.92 | 0.87 | 0.92 | 8,393 | 22 | 9,363 |
| 30/08/2026 | 0.89 | 0.85 | 0.89 | 5,671 | 23 | 6,535 |
| 27/08/2026 | 0.90 | 0.87 | 0.88 | 27,456 | 46 | 31,151 |
| 26/08/2026 | 0.92 | 0.88 | 0.91 | 19,307 | 22 | 21,450 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 0.80 | 0.78 | 0.80 | 2,558 | 15 | 3,257 |
| 31/05/2026 | 0.81 | 0.76 | 0.81 | 7,182 | 23 | 9,163 |
| 24/05/2026 | 0.81 | 0.78 | 0.81 | 11,034 | 21 | 14,060 |
| 17/05/2026 | 0.82 | 0.79 | 0.80 | 6,019 | 19 | 7,510 |
| 10/05/2026 | 0.83 | 0.79 | 0.83 | 6,705 | 43 | 8,375 |
| 03/05/2026 | 0.84 | 0.80 | 0.83 | 1,560 | 14 | 1,914 |
| 26/04/2026 | 0.83 | 0.79 | 0.82 | 9,236 | 54 | 11,333 |
| 19/04/2026 | 0.87 | 0.82 | 0.84 | 17,928 | 82 | 21,360 |
| 12/04/2026 | 0.88 | 0.83 | 0.87 | 5,652 | 28 | 6,614 |
| 05/04/2026 | 0.90 | 0.85 | 0.88 | 31,371 | 70 | 36,703 |
| 24/03/2026 | 0.94 | 0.94 | 0.94 | 9 | 2 | 10 |
| 15/02/2026 | 1.03 | 0.98 | 0.98 | 6,795 | 7 | 6,730 |
| 11/01/2026 | 1.07 | 1.03 | 1.07 | 1,637 | 14 | 1,577 |
| 04/01/2026 | 1.10 | 1.03 | 1.08 | 2,970 | 38 | 2,831 |
| 28/12/2025 | 1.08 | 1.03 | 1.07 | 2,287 | 19 | 2,202 |
| 21/12/2025 | 1.13 | 1.05 | 1.09 | 2,604 | 38 | 2,416 |
| 14/12/2025 | 1.18 | 1.10 | 1.13 | 9,993 | 96 | 8,823 |
| 07/12/2025 | 1.22 | 1.16 | 1.20 | 7,477 | 72 | 6,278 |
| 30/11/2025 | 1.26 | 1.16 | 1.26 | 22,584 | 156 | 18,946 |
| 23/11/2025 | 1.26 | 1.04 | 1.25 | 30,628 | 137 | 27,550 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 1.35 | 1.10 | 1.35 | 162,681 | 477 | 132,137 |
| 02/01/2025 | 1.25 | 1.14 | 1.22 | 43,898 | 161 | 36,596 |
| 01/12/2024 | 1.47 | 1.21 | 1.28 | 199,815 | 370 | 146,395 |
| 03/11/2024 | 1.60 | 1.27 | 1.39 | 270,838 | 337 | 190,478 |
| 01/10/2024 | 1.72 | 1.49 | 1.59 | 255,627 | 358 | 160,994 |
| 01/09/2024 | 1.78 | 1.52 | 1.70 | 577,789 | 889 | 341,629 |
| 01/08/2024 | 1.76 | 1.05 | 1.75 | 910,935 | 1,373 | 631,834 |
| 01/07/2024 | 1.13 | 0.94 | 1.11 | 110,386 | 186 | 108,460 |
| 02/06/2024 | 1.07 | 0.95 | 0.98 | 23,054 | 66 | 23,239 |
| 01/05/2024 | 1.15 | 1.01 | 1.06 | 230,545 | 446 | 212,338 |
| 01/04/2024 | 1.05 | 0.92 | 1.05 | 117,909 | 182 | 119,413 |
| 03/03/2024 | 1.18 | 0.92 | 1.05 | 250,644 | 655 | 235,576 |
| 01/02/2024 | 1.02 | 0.57 | 1.02 | 447,282 | 1,131 | 555,465 |
| 02/01/2024 | 0.63 | 0.56 | 0.58 | 17,017 | 102 | 28,419 |
| 03/12/2023 | 0.65 | 0.54 | 0.62 | 57,009 | 278 | 96,290 |
| 01/11/2023 | 0.63 | 0.54 | 0.57 | 76,020 | 284 | 130,987 |
| 01/10/2023 | 0.65 | 0.62 | 0.62 | 1,209 | 12 | 1,930 |
| 03/09/2023 | 0.65 | 0.56 | 0.64 | 3,399 | 44 | 5,559 |
| 01/08/2023 | 0.65 | 0.56 | 0.61 | 7,243 | 83 | 11,860 |
| 02/07/2023 | 0.72 | 0.63 | 0.63 | 7,948 | 59 | 11,614 |