الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 04/08/2026
السوق الأول
أعلى سعر 6.95
سعر الإغلاق السابق 6.50
عدد العقود المنفذة 6
القطاعالخدمات التجارية
ادنى سعر 6.25
سعر الإفتتاح 6.25
عدد الأسهم 380
Div6.52
التغير عن سعر الإغلاق السابق 0.40
سعر الإغلاق 6.90
معدل السعر 6.71
P/E12.7
حجم التداول 2,551
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/05/2026 | 6.20 | 6.20 | 6.20 | 707 | 2 | 114 |
| 11/05/2026 | 6.25 | 6.15 | 6.19 | 8,685 | 12 | 1,400 |
| 10/05/2026 | 6.30 | 6.30 | 6.30 | 120 | 2 | 19 |
| 03/05/2026 | 6.30 | 6.30 | 6.30 | 630 | 1 | 100 |
| 29/04/2026 | 6.20 | 6.20 | 6.20 | 403 | 1 | 65 |
| 28/04/2026 | 6.30 | 6.30 | 6.30 | 6,048 | 2 | 960 |
| 27/04/2026 | 6.30 | 6.30 | 6.30 | 2,829 | 1 | 449 |
| 26/04/2026 | 6.30 | 6.30 | 6.30 | 756 | 1 | 120 |
| 23/04/2026 | 6.25 | 6.20 | 6.20 | 6,228 | 5 | 1,000 |
| 22/04/2026 | 6.25 | 6.25 | 6.25 | 2,756 | 1 | 441 |
| 20/04/2026 | 6.35 | 6.35 | 6.35 | 635 | 1 | 100 |
| 16/04/2026 | 6.20 | 6.20 | 6.20 | 3,100 | 1 | 500 |
| 15/04/2026 | 6.20 | 6.17 | 6.20 | 26,900 | 12 | 4,343 |
| 14/04/2026 | 6.20 | 6.15 | 6.20 | 2,443 | 7 | 395 |
| 09/04/2026 | 6.25 | 6.21 | 6.22 | 666 | 4 | 107 |
| 08/04/2026 | 6.21 | 6.20 | 6.21 | 3,286 | 5 | 530 |
| 07/04/2026 | 6.20 | 6.20 | 6.20 | 1,240 | 1 | 200 |
| 05/04/2026 | 6.25 | 6.17 | 6.17 | 311 | 2 | 50 |
| 02/04/2026 | 6.26 | 6.24 | 6.26 | 1,000 | 5 | 160 |
| 01/04/2026 | 6.26 | 6.25 | 6.25 | 681 | 5 | 109 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/10/2025 | 6.89 | 6.60 | 6.60 | 25,281 | 25 | 3,780 |
| 12/10/2025 | 6.60 | 6.50 | 6.56 | 25,899 | 29 | 3,942 |
| 05/10/2025 | 6.57 | 6.45 | 6.57 | 10,366 | 13 | 1,605 |
| 28/09/2025 | 6.50 | 6.45 | 6.45 | 23,104 | 29 | 3,563 |
| 21/09/2025 | 6.50 | 6.47 | 6.48 | 14,255 | 24 | 2,198 |
| 14/09/2025 | 6.63 | 6.50 | 6.59 | 17,974 | 22 | 2,757 |
| 07/09/2025 | 6.58 | 6.51 | 6.51 | 13,261 | 13 | 2,031 |
| 31/08/2025 | 6.55 | 6.51 | 6.51 | 12,612 | 6 | 1,926 |
| 24/08/2025 | 6.52 | 6.51 | 6.51 | 3,256 | 4 | 500 |
| 17/08/2025 | 6.70 | 6.50 | 6.70 | 13,894 | 20 | 2,132 |
| 10/08/2025 | 6.75 | 6.50 | 6.75 | 5,947 | 9 | 912 |
| 03/08/2025 | 6.80 | 6.50 | 6.80 | 22,871 | 31 | 3,484 |
| 27/07/2025 | 6.86 | 6.60 | 6.60 | 87,890 | 67 | 13,044 |
| 20/07/2025 | 6.90 | 6.80 | 6.90 | 879 | 5 | 129 |
| 13/07/2025 | 6.85 | 6.80 | 6.85 | 1,426 | 3 | 209 |
| 06/07/2025 | 7.00 | 6.75 | 7.00 | 20,614 | 21 | 3,025 |
| 29/06/2025 | 6.96 | 6.80 | 6.80 | 16,024 | 26 | 2,350 |
| 22/06/2025 | 6.96 | 6.50 | 6.96 | 14,577 | 13 | 2,197 |
| 11/06/2025 | 6.70 | 6.70 | 6.70 | 4,355 | 1 | 650 |
| 01/06/2025 | 6.90 | 6.70 | 6.70 | 6,870 | 7 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 9.20 | 8.51 | 8.70 | 35,547 | 31 | 4,085 |
| 01/02/2023 | 8.60 | 8.23 | 8.60 | 84,042 | 51 | 9,814 |
| 02/01/2023 | 8.69 | 8.20 | 8.60 | 24,938 | 47 | 2,965 |
| 01/12/2022 | 8.79 | 7.99 | 8.74 | 168,127 | 151 | 20,493 |
| 01/11/2022 | 8.97 | 8.00 | 8.97 | 55,958 | 69 | 6,715 |
| 02/10/2022 | 9.19 | 8.40 | 8.98 | 106,966 | 80 | 12,364 |
| 01/09/2022 | 9.00 | 8.30 | 9.00 | 91,749 | 87 | 10,588 |
| 01/08/2022 | 8.90 | 8.33 | 8.90 | 234,470 | 91 | 27,273 |
| 03/07/2022 | 9.35 | 8.80 | 8.99 | 41,359 | 50 | 4,639 |
| 01/06/2022 | 9.45 | 8.50 | 9.26 | 158,111 | 76 | 17,915 |
| 08/05/2022 | 9.65 | 8.25 | 9.40 | 633,792 | 221 | 70,672 |
| 03/04/2022 | 9.04 | 7.10 | 9.00 | 274,406 | 168 | 36,930 |
| 01/03/2022 | 7.40 | 6.02 | 7.40 | 124,173 | 135 | 18,045 |
| 01/02/2022 | 7.87 | 6.90 | 7.10 | 95,208 | 102 | 13,416 |
| 02/01/2022 | 8.35 | 7.40 | 7.74 | 236,263 | 129 | 29,490 |
| 01/12/2021 | 9.20 | 7.70 | 7.80 | 146,008 | 149 | 17,800 |
| 01/11/2021 | 9.10 | 8.50 | 9.10 | 34,504 | 38 | 3,881 |
| 03/10/2021 | 9.60 | 8.75 | 8.75 | 67,510 | 73 | 7,344 |
| 01/09/2021 | 9.60 | 9.06 | 9.60 | 86,488 | 58 | 9,120 |
| 01/08/2021 | 9.50 | 8.95 | 9.50 | 79,159 | 68 | 8,473 |