الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 11/10/2026
السوق الأول
أعلى سعر 6.90
سعر الإغلاق السابق 6.92
عدد العقود المنفذة 4
القطاعالخدمات التجارية
ادنى سعر 6.80
سعر الإفتتاح 6.81
عدد الأسهم 990
Div6.52
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 6.90
معدل السعر 6.81
P/E12.7
حجم التداول 6,743
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/03/2026 | 6.60 | 6.58 | 6.58 | 7,807 | 8 | 1,184 |
| 18/03/2026 | 6.59 | 6.59 | 6.59 | 428 | 1 | 65 |
| 16/03/2026 | 6.60 | 6.30 | 6.60 | 22,242 | 12 | 3,438 |
| 12/03/2026 | 6.30 | 6.28 | 6.30 | 2,512 | 6 | 399 |
| 11/03/2026 | 6.30 | 6.29 | 6.30 | 1,196 | 5 | 190 |
| 09/03/2026 | 6.21 | 6.21 | 6.21 | 62 | 1 | 10 |
| 08/03/2026 | 6.29 | 6.17 | 6.17 | 9,969 | 8 | 1,600 |
| 04/03/2026 | 6.30 | 6.30 | 6.30 | 315 | 1 | 50 |
| 01/03/2026 | 6.10 | 6.10 | 6.10 | 4,270 | 3 | 700 |
| 24/02/2026 | 6.15 | 6.15 | 6.15 | 560 | 9 | 91 |
| 18/02/2026 | 6.15 | 6.08 | 6.15 | 3,963 | 7 | 650 |
| 16/02/2026 | 6.15 | 6.15 | 6.15 | 16,605 | 13 | 2,700 |
| 15/02/2026 | 6.11 | 6.11 | 6.11 | 3,122 | 2 | 511 |
| 12/02/2026 | 6.11 | 6.10 | 6.11 | 4,982 | 2 | 816 |
| 05/02/2026 | 6.14 | 6.00 | 6.14 | 11,863 | 11 | 1,975 |
| 04/02/2026 | 6.19 | 6.14 | 6.14 | 8,293 | 15 | 1,350 |
| 02/02/2026 | 6.20 | 6.20 | 6.20 | 490 | 3 | 79 |
| 01/02/2026 | 6.20 | 6.20 | 6.20 | 2,517 | 13 | 406 |
| 25/01/2026 | 6.40 | 6.40 | 6.40 | 1,293 | 3 | 202 |
| 22/01/2026 | 6.40 | 6.40 | 6.40 | 102 | 2 | 16 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2025 | 6.37 | 6.35 | 6.35 | 33,145 | 29 | 5,217 |
| 23/02/2025 | 6.57 | 6.16 | 6.37 | 19,500 | 16 | 3,075 |
| 16/02/2025 | 6.40 | 6.00 | 6.40 | 15,110 | 11 | 2,467 |
| 09/02/2025 | 6.05 | 5.85 | 6.00 | 22,241 | 39 | 3,731 |
| 02/02/2025 | 6.30 | 6.20 | 6.20 | 5,512 | 12 | 885 |
| 26/01/2025 | 6.45 | 6.30 | 6.30 | 2,534 | 9 | 401 |
| 19/01/2025 | 6.60 | 6.30 | 6.60 | 14,782 | 26 | 2,319 |
| 12/01/2025 | 6.70 | 6.55 | 6.55 | 19,793 | 23 | 2,991 |
| 05/01/2025 | 6.80 | 6.70 | 6.70 | 4,710 | 6 | 700 |
| 29/12/2024 | 6.88 | 6.00 | 6.88 | 10,872 | 17 | 1,735 |
| 22/12/2024 | 6.15 | 6.00 | 6.10 | 2,201 | 6 | 360 |
| 15/12/2024 | 6.32 | 6.00 | 6.00 | 16,765 | 33 | 2,777 |
| 08/12/2024 | 6.36 | 6.30 | 6.32 | 7,401 | 23 | 1,173 |
| 01/12/2024 | 6.39 | 6.20 | 6.39 | 6,123 | 15 | 981 |
| 24/11/2024 | 6.48 | 6.15 | 6.48 | 3,919 | 8 | 636 |
| 17/11/2024 | 6.48 | 6.48 | 6.48 | 1,296 | 2 | 200 |
| 10/11/2024 | 6.50 | 6.50 | 6.50 | 3,965 | 3 | 610 |
| 03/11/2024 | 6.50 | 6.42 | 6.50 | 11,958 | 18 | 1,844 |
| 27/10/2024 | 6.50 | 6.45 | 6.48 | 5,941 | 8 | 920 |
| 20/10/2024 | 6.60 | 6.50 | 6.50 | 342 | 6 | 52 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2019 | 11.49 | 10.60 | 11.49 | 80,414 | 76 | 7,355 |
| 03/11/2019 | 11.80 | 10.45 | 10.80 | 210,184 | 128 | 19,382 |
| 01/10/2019 | 11.25 | 10.80 | 10.80 | 21,834 | 29 | 1,972 |
| 01/09/2019 | 11.25 | 10.60 | 11.20 | 68,557 | 99 | 6,297 |
| 01/08/2019 | 11.50 | 11.19 | 11.20 | 58,068 | 73 | 5,104 |
| 01/07/2019 | 11.60 | 11.36 | 11.47 | 357,636 | 130 | 31,104 |
| 02/06/2019 | 11.85 | 11.37 | 11.47 | 201,995 | 108 | 17,579 |
| 01/05/2019 | 11.80 | 11.25 | 11.65 | 88,787 | 150 | 7,793 |
| 01/04/2019 | 12.90 | 11.29 | 11.29 | 551,962 | 311 | 47,002 |
| 03/03/2019 | 14.40 | 12.50 | 13.00 | 120,973 | 83 | 8,643 |
| 03/02/2019 | 15.00 | 13.99 | 14.25 | 883,558 | 270 | 61,578 |
| 02/01/2019 | 14.10 | 13.21 | 13.99 | 252,382 | 80 | 18,442 |
| 02/12/2018 | 13.80 | 11.66 | 13.00 | 813,742 | 110 | 62,942 |
| 01/11/2018 | 13.90 | 13.21 | 13.21 | 317,606 | 123 | 23,284 |
| 01/10/2018 | 13.90 | 13.60 | 13.77 | 165,793 | 96 | 12,026 |
| 02/09/2018 | 14.00 | 13.20 | 13.86 | 403,023 | 128 | 29,145 |
| 01/08/2018 | 13.90 | 13.41 | 13.41 | 463,551 | 174 | 33,839 |
| 01/07/2018 | 14.02 | 13.55 | 13.95 | 462,003 | 123 | 33,241 |
| 03/06/2018 | 14.46 | 13.91 | 14.15 | 283,752 | 104 | 20,207 |
| 02/05/2018 | 15.15 | 14.00 | 14.00 | 368,154 | 252 | 25,167 |