الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 12/03/2026
السوق الأول
أعلى سعر 6.30
سعر الإغلاق السابق 6.30
عدد العقود المنفذة 6
القطاعالخدمات التجارية
ادنى سعر 6.28
سعر الإفتتاح 6.28
عدد الأسهم 399
Div6.35
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 6.30
معدل السعر 6.30
P/E13.6
حجم التداول 2,512
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/08/2023 | 8.21 | 8.19 | 8.19 | 4,098 | 5 | 500 |
| 31/07/2023 | 8.69 | 8.40 | 8.69 | 17,397 | 11 | 2,057 |
| 26/07/2023 | 8.41 | 8.40 | 8.40 | 6,367 | 6 | 758 |
| 23/07/2023 | 8.63 | 8.40 | 8.40 | 3,029 | 2 | 351 |
| 04/07/2023 | 8.65 | 8.65 | 8.65 | 865 | 1 | 100 |
| 26/06/2023 | 8.61 | 8.25 | 8.61 | 11,143 | 23 | 1,304 |
| 25/06/2023 | 8.58 | 8.58 | 8.58 | 386 | 1 | 45 |
| 22/06/2023 | 8.20 | 8.16 | 8.17 | 6,001 | 8 | 735 |
| 21/06/2023 | 8.18 | 8.16 | 8.16 | 2,533 | 3 | 310 |
| 15/06/2023 | 8.48 | 8.48 | 8.48 | 42 | 1 | 5 |
| 12/06/2023 | 8.25 | 8.19 | 8.19 | 7,381 | 9 | 900 |
| 08/06/2023 | 8.30 | 8.30 | 8.30 | 125 | 1 | 15 |
| 07/06/2023 | 8.30 | 8.30 | 8.30 | 415 | 1 | 50 |
| 31/05/2023 | 8.70 | 8.13 | 8.70 | 9,792 | 24 | 1,163 |
| 30/05/2023 | 8.40 | 8.35 | 8.38 | 16,928 | 35 | 2,020 |
| 28/05/2023 | 8.30 | 8.30 | 8.30 | 42 | 1 | 5 |
| 23/05/2023 | 8.11 | 8.11 | 8.11 | 6,083 | 1 | 750 |
| 17/05/2023 | 8.30 | 8.30 | 8.30 | 40,687 | 7 | 4,902 |
| 16/05/2023 | 8.40 | 8.40 | 8.40 | 17 | 1 | 2 |
| 15/05/2023 | 8.48 | 8.35 | 8.35 | 12,321 | 8 | 1,462 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/07/2019 | 11.50 | 11.36 | 11.36 | 261,558 | 14 | 22,750 |
| 07/07/2019 | 11.58 | 11.47 | 11.47 | 28,109 | 34 | 2,443 |
| 30/06/2019 | 11.60 | 11.46 | 11.60 | 30,681 | 27 | 2,666 |
| 23/06/2019 | 11.55 | 11.47 | 11.55 | 83,536 | 37 | 7,260 |
| 16/06/2019 | 11.55 | 11.40 | 11.40 | 83,068 | 26 | 7,230 |
| 10/06/2019 | 11.50 | 11.37 | 11.44 | 25,225 | 27 | 2,205 |
| 02/06/2019 | 11.85 | 11.49 | 11.49 | 2,600 | 10 | 225 |
| 26/05/2019 | 11.80 | 11.35 | 11.65 | 16,168 | 21 | 1,420 |
| 19/05/2019 | 11.50 | 11.38 | 11.40 | 27,060 | 32 | 2,374 |
| 12/05/2019 | 11.40 | 11.30 | 11.37 | 11,039 | 17 | 971 |
| 05/05/2019 | 11.75 | 11.25 | 11.66 | 31,945 | 62 | 2,808 |
| 28/04/2019 | 12.20 | 11.29 | 11.64 | 396,300 | 160 | 34,227 |
| 21/04/2019 | 12.21 | 11.93 | 12.00 | 80,945 | 73 | 6,730 |
| 14/04/2019 | 12.35 | 12.15 | 12.18 | 12,821 | 20 | 1,051 |
| 07/04/2019 | 12.25 | 12.20 | 12.24 | 18,934 | 20 | 1,547 |
| 31/03/2019 | 12.90 | 12.22 | 12.24 | 45,537 | 56 | 3,667 |
| 24/03/2019 | 13.25 | 12.50 | 13.00 | 16,506 | 15 | 1,270 |
| 17/03/2019 | 14.20 | 13.00 | 13.00 | 21,078 | 20 | 1,508 |
| 10/03/2019 | 14.25 | 14.00 | 14.20 | 31,026 | 20 | 2,180 |
| 03/03/2019 | 14.40 | 14.01 | 14.20 | 52,364 | 28 | 3,685 |