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 |
|---|---|---|---|---|---|---|
| 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 |
| 21/01/2026 | 6.40 | 6.40 | 6.40 | 595 | 1 | 93 |
| 20/01/2026 | 6.43 | 6.43 | 6.43 | 148 | 1 | 23 |
| 19/01/2026 | 6.43 | 6.20 | 6.20 | 5,559 | 10 | 891 |
| 14/01/2026 | 6.25 | 6.25 | 6.25 | 2,813 | 1 | 450 |
| 13/01/2026 | 6.44 | 6.21 | 6.24 | 6,310 | 5 | 1,015 |
| 12/01/2026 | 6.45 | 6.40 | 6.40 | 737 | 2 | 115 |
| 11/01/2026 | 6.45 | 6.25 | 6.45 | 2,663 | 4 | 419 |
| 07/01/2026 | 6.45 | 6.45 | 6.45 | 1,484 | 3 | 230 |
| 06/01/2026 | 6.50 | 6.45 | 6.45 | 1,810 | 4 | 280 |
| 05/01/2026 | 6.55 | 6.55 | 6.55 | 1,801 | 2 | 275 |
| 04/01/2026 | 6.60 | 6.60 | 6.60 | 323 | 2 | 49 |
| 31/12/2025 | 6.50 | 6.50 | 6.50 | 130 | 2 | 20 |
| 30/12/2025 | 6.50 | 6.45 | 6.45 | 925 | 3 | 143 |
| 29/12/2025 | 6.50 | 6.50 | 6.50 | 299 | 2 | 46 |
| 28/12/2025 | 6.55 | 6.50 | 6.50 | 982 | 3 | 151 |
| 24/12/2025 | 6.55 | 6.54 | 6.55 | 295 | 2 | 45 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 13/10/2024 | 6.90 | 6.90 | 6.90 | 7 | 1 | 1 |
| 06/10/2024 | 6.85 | 6.00 | 6.85 | 4,908 | 10 | 778 |
| 29/09/2024 | 6.98 | 6.50 | 6.98 | 8,763 | 5 | 1,347 |
| 22/09/2024 | 6.99 | 6.51 | 6.99 | 8,424 | 13 | 1,288 |
| 15/09/2024 | 6.85 | 6.85 | 6.85 | 7 | 1 | 1 |
| 08/09/2024 | 6.95 | 6.85 | 6.85 | 2,404 | 2 | 351 |
| 01/09/2024 | 7.00 | 6.95 | 6.95 | 4,874 | 15 | 700 |
| 25/08/2024 | 7.34 | 7.34 | 7.34 | 7 | 1 | 1 |
| 18/08/2024 | 7.39 | 7.00 | 7.00 | 4,224 | 9 | 598 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2018 | 14.35 | 13.25 | 14.10 | 1,216,164 | 407 | 87,078 |
| 01/03/2018 | 14.24 | 13.71 | 14.05 | 1,357,991 | 570 | 96,831 |