دارات الأردنية القابضة أسعار تاريخية

مؤشر الأداء 14/01/2021
السوق الثاني
أعلى سعر 0.54
سعر الإغلاق السابق 0.54
عدد العقود المنفذة 3
القطاعالخدمات الماليه المتنوعة
ادنى سعر 0.53
سعر الإفتتاح 0.53
عدد الأسهم 900
Div3.70
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.54
معدل السعر 0.53
P/E19.34
حجم التداول 478
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/12/2020 | 0.48 | 0.47 | 0.48 | 13,880 | 15 | 29,000 |
02/12/2020 | 0.47 | 0.47 | 0.47 | 2,303 | 4 | 4,900 |
01/12/2020 | 0.48 | 0.47 | 0.47 | 614 | 5 | 1,301 |
30/11/2020 | 0.46 | 0.46 | 0.46 | 7,689 | 6 | 16,716 |
29/11/2020 | 0.47 | 0.46 | 0.47 | 11,390 | 12 | 24,500 |
26/11/2020 | 0.48 | 0.46 | 0.48 | 2,398 | 3 | 5,100 |
25/11/2020 | 0.48 | 0.47 | 0.47 | 6,710 | 6 | 14,000 |
24/11/2020 | 0.48 | 0.47 | 0.48 | 27,920 | 22 | 58,300 |
23/11/2020 | 0.47 | 0.46 | 0.46 | 11,550 | 6 | 25,000 |
22/11/2020 | 0.47 | 0.46 | 0.47 | 14,050 | 23 | 30,000 |
19/11/2020 | 0.46 | 0.46 | 0.46 | 9,752 | 4 | 21,200 |
16/11/2020 | 0.48 | 0.47 | 0.48 | 519 | 3 | 1,100 |
15/11/2020 | 0.47 | 0.47 | 0.47 | 9,682 | 6 | 20,600 |
08/11/2020 | 0.47 | 0.47 | 0.47 | 94 | 2 | 200 |
05/11/2020 | 0.46 | 0.44 | 0.45 | 32,338 | 19 | 70,900 |
04/11/2020 | 0.45 | 0.44 | 0.44 | 6,114 | 4 | 13,850 |
02/11/2020 | 0.46 | 0.43 | 0.46 | 39,672 | 23 | 90,000 |
28/10/2020 | 0.45 | 0.45 | 0.45 | 405 | 3 | 900 |
27/10/2020 | 0.46 | 0.45 | 0.46 | 11,434 | 4 | 25,400 |
26/10/2020 | 0.46 | 0.46 | 0.46 | 92 | 1 | 200 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/08/2020 | 0.44 | 0.42 | 0.44 | 9,184 | 13 | 21,591 |
16/08/2020 | 0.44 | 0.43 | 0.44 | 2,544 | 14 | 5,900 |
09/08/2020 | 0.42 | 0.40 | 0.42 | 3,470 | 16 | 8,460 |
04/08/2020 | 0.44 | 0.41 | 0.42 | 8,042 | 18 | 18,614 |
26/07/2020 | 0.44 | 0.42 | 0.43 | 9,497 | 21 | 22,183 |
19/07/2020 | 0.45 | 0.41 | 0.42 | 90,698 | 70 | 209,257 |
12/07/2020 | 0.42 | 0.40 | 0.41 | 4,725 | 9 | 11,650 |
05/07/2020 | 0.42 | 0.39 | 0.42 | 22,399 | 39 | 54,807 |
28/06/2020 | 0.39 | 0.37 | 0.39 | 7,581 | 14 | 19,945 |
21/06/2020 | 0.38 | 0.37 | 0.38 | 12,184 | 9 | 32,200 |
14/06/2020 | 0.37 | 0.37 | 0.37 | 3,793 | 2 | 10,250 |
07/06/2020 | 0.38 | 0.37 | 0.37 | 3,823 | 10 | 10,306 |
31/05/2020 | 0.39 | 0.38 | 0.39 | 529 | 2 | 1,388 |
26/05/2020 | 0.38 | 0.35 | 0.38 | 1,944 | 10 | 5,400 |
17/05/2020 | 0.37 | 0.35 | 0.36 | 4,275 | 7 | 12,000 |
10/05/2020 | 0.37 | 0.36 | 0.36 | 1,183 | 4 | 3,280 |
08/03/2020 | 0.38 | 0.38 | 0.38 | 950 | 2 | 2,500 |
01/03/2020 | 0.40 | 0.38 | 0.40 | 2,094 | 9 | 5,451 |
23/02/2020 | 0.40 | 0.39 | 0.40 | 9,072 | 31 | 23,244 |
16/02/2020 | 0.41 | 0.40 | 0.40 | 4,666 | 21 | 11,657 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2019 | 0.32 | 0.26 | 0.29 | 71,622 | 215 | 245,550 |
03/02/2019 | 0.30 | 0.25 | 0.27 | 37,393 | 142 | 138,764 |
02/01/2019 | 0.29 | 0.27 | 0.28 | 1,032 | 8 | 3,686 |
02/12/2018 | 0.28 | 0.27 | 0.27 | 4,930 | 13 | 17,748 |
01/11/2018 | 0.31 | 0.29 | 0.29 | 23,260 | 40 | 77,832 |
01/10/2018 | 0.32 | 0.30 | 0.31 | 30,895 | 77 | 101,323 |
02/09/2018 | 0.33 | 0.30 | 0.30 | 7,117 | 37 | 22,638 |
01/08/2018 | 0.31 | 0.30 | 0.31 | 66,262 | 49 | 220,661 |
01/07/2018 | 0.31 | 0.29 | 0.30 | 14,398 | 38 | 47,552 |
03/06/2018 | 0.31 | 0.30 | 0.31 | 24,267 | 51 | 79,933 |
02/05/2018 | 0.31 | 0.30 | 0.30 | 21,388 | 37 | 70,967 |
01/04/2018 | 0.32 | 0.28 | 0.31 | 34,826 | 98 | 114,208 |
01/03/2018 | 0.30 | 0.28 | 0.28 | 75,310 | 115 | 261,822 |
01/02/2018 | 0.32 | 0.30 | 0.30 | 7,636 | 23 | 24,615 |
02/01/2018 | 0.34 | 0.31 | 0.32 | 9,229 | 50 | 29,012 |
03/12/2017 | 0.33 | 0.32 | 0.32 | 25,455 | 28 | 79,358 |
01/11/2017 | 0.35 | 0.32 | 0.33 | 17,595 | 60 | 52,411 |
01/10/2017 | 0.39 | 0.35 | 0.35 | 78,792 | 131 | 213,139 |
05/09/2017 | 0.39 | 0.34 | 0.38 | 47,600 | 111 | 130,232 |
01/08/2017 | 0.38 | 0.34 | 0.35 | 28,476 | 84 | 79,963 |