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 |
|---|---|---|---|---|---|---|
| 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 |
| 23/12/2025 | 6.55 | 6.49 | 6.55 | 228 | 2 | 35 |
| 22/12/2025 | 6.50 | 6.49 | 6.49 | 3,020 | 3 | 465 |
| 21/12/2025 | 6.50 | 6.30 | 6.50 | 27,430 | 12 | 4,322 |
| 18/12/2025 | 6.40 | 6.40 | 6.40 | 4,480 | 1 | 700 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 11/08/2024 | 7.35 | 7.00 | 7.10 | 364 | 3 | 52 |
| 04/08/2024 | 7.01 | 7.00 | 7.00 | 2,800 | 12 | 400 |
| 28/07/2024 | 7.40 | 7.20 | 7.40 | 5,517 | 11 | 762 |
| 21/07/2024 | 7.40 | 7.00 | 7.20 | 4,285 | 9 | 598 |
| 14/07/2024 | 7.68 | 7.45 | 7.45 | 1,704 | 2 | 228 |
| 08/07/2024 | 7.70 | 7.70 | 7.70 | 8 | 1 | 1 |
| 30/06/2024 | 7.70 | 7.20 | 7.20 | 5,080 | 6 | 700 |
| 23/06/2024 | 7.75 | 7.25 | 7.75 | 15,948 | 13 | 2,141 |
| 10/06/2024 | 7.25 | 7.25 | 7.25 | 36 | 1 | 5 |
| 02/06/2024 | 7.35 | 7.25 | 7.25 | 1,018 | 4 | 140 |
| 26/05/2024 | 7.40 | 7.40 | 7.40 | 4,440 | 2 | 600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2018 | 15.13 | 13.55 | 14.05 | 1,347,761 | 1,123 | 94,984 |
| 02/01/2018 | 35.50 | 11.70 | 14.25 | 2,574,211 | 1,358 | 175,237 |
| 03/12/2017 | 34.48 | 29.70 | 33.50 | 730,017 | 228 | 22,197 |
| 01/11/2017 | 30.00 | 28.25 | 29.70 | 181,110 | 58 | 6,097 |
| 01/10/2017 | 29.25 | 27.15 | 29.25 | 127,611 | 43 | 4,611 |
| 05/09/2017 | 27.15 | 26.99 | 27.15 | 113,993 | 38 | 4,214 |
| 01/08/2017 | 27.00 | 26.75 | 27.00 | 190,413 | 48 | 7,053 |
| 02/07/2017 | 27.65 | 26.00 | 26.99 | 668,695 | 75 | 25,598 |
| 01/06/2017 | 26.50 | 26.25 | 26.50 | 9,390 | 8 | 355 |
| 01/05/2017 | 26.00 | 23.95 | 26.00 | 60,269 | 37 | 2,402 |
| 02/04/2017 | 23.49 | 22.70 | 23.49 | 3,301 | 3 | 143 |
| 01/03/2017 | 25.50 | 23.07 | 23.49 | 206,358 | 81 | 8,405 |
| 01/02/2017 | 23.60 | 21.02 | 23.40 | 60,550 | 36 | 2,637 |
| 02/01/2017 | 21.50 | 20.88 | 21.50 | 39,929 | 24 | 1,889 |
| 01/12/2016 | 21.20 | 20.46 | 20.90 | 182,828 | 46 | 8,749 |
| 01/11/2016 | 20.99 | 20.41 | 20.99 | 44,142 | 33 | 2,145 |
| 03/10/2016 | 20.65 | 20.30 | 20.60 | 111,188 | 33 | 5,435 |
| 01/09/2016 | 21.25 | 20.56 | 20.56 | 49,073 | 15 | 2,336 |