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 |
|---|---|---|---|---|---|---|
| 06/11/2025 | 6.60 | 6.60 | 6.60 | 2,310 | 1 | 350 |
| 05/11/2025 | 6.60 | 6.60 | 6.60 | 33 | 1 | 5 |
| 04/11/2025 | 6.40 | 6.40 | 6.40 | 2,240 | 1 | 350 |
| 03/11/2025 | 6.60 | 6.55 | 6.60 | 4,814 | 2 | 733 |
| 30/10/2025 | 6.61 | 6.45 | 6.55 | 29,524 | 16 | 4,559 |
| 29/10/2025 | 6.65 | 6.60 | 6.60 | 660 | 2 | 100 |
| 28/10/2025 | 6.60 | 6.54 | 6.60 | 4,597 | 4 | 697 |
| 23/10/2025 | 6.65 | 6.60 | 6.60 | 9,250 | 5 | 1,400 |
| 20/10/2025 | 6.85 | 6.74 | 6.74 | 1,094 | 4 | 160 |
| 19/10/2025 | 6.89 | 6.64 | 6.89 | 14,936 | 16 | 2,220 |
| 16/10/2025 | 6.59 | 6.56 | 6.56 | 18,119 | 14 | 2,760 |
| 14/10/2025 | 6.60 | 6.58 | 6.58 | 1,649 | 4 | 250 |
| 13/10/2025 | 6.50 | 6.50 | 6.50 | 1,300 | 3 | 200 |
| 12/10/2025 | 6.60 | 6.60 | 6.60 | 4,831 | 8 | 732 |
| 09/10/2025 | 6.57 | 6.57 | 6.57 | 33 | 1 | 5 |
| 07/10/2025 | 6.50 | 6.45 | 6.45 | 9,033 | 11 | 1,400 |
| 06/10/2025 | 6.50 | 6.50 | 6.50 | 1,300 | 1 | 200 |
| 02/10/2025 | 6.45 | 6.45 | 6.45 | 355 | 3 | 55 |
| 01/10/2025 | 6.50 | 6.50 | 6.50 | 9,367 | 7 | 1,441 |
| 30/09/2025 | 6.50 | 6.50 | 6.50 | 5,785 | 6 | 890 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2024 | 7.65 | 7.65 | 7.65 | 2,272 | 4 | 297 |
| 25/02/2024 | 7.80 | 7.63 | 7.80 | 8,865 | 6 | 1,140 |
| 18/02/2024 | 7.80 | 7.63 | 7.80 | 5,515 | 6 | 715 |
| 11/02/2024 | 7.63 | 7.60 | 7.63 | 4,912 | 4 | 646 |
| 04/02/2024 | 7.98 | 7.80 | 7.80 | 3,317 | 8 | 424 |
| 28/01/2024 | 7.98 | 7.80 | 7.95 | 7,380 | 5 | 939 |
| 21/01/2024 | 7.99 | 7.70 | 7.98 | 8,592 | 12 | 1,109 |
| 14/01/2024 | 8.00 | 7.95 | 7.99 | 8,470 | 13 | 1,059 |
| 07/01/2024 | 8.43 | 7.86 | 7.86 | 2,911 | 2 | 346 |
| 31/12/2023 | 8.50 | 8.10 | 8.50 | 323,429 | 44 | 38,632 |
| 24/12/2023 | 8.26 | 7.91 | 8.26 | 115,790 | 60 | 14,423 |
| 17/12/2023 | 8.04 | 8.00 | 8.04 | 17,292 | 23 | 2,156 |
| 10/12/2023 | 8.02 | 7.98 | 7.98 | 37,580 | 37 | 4,692 |
| 03/12/2023 | 8.20 | 7.92 | 7.92 | 23,080 | 30 | 2,877 |
| 26/11/2023 | 8.42 | 8.15 | 8.30 | 38,327 | 17 | 4,675 |
| 19/11/2023 | 8.18 | 8.17 | 8.17 | 8,171 | 2 | 1,000 |
| 12/11/2023 | 8.16 | 8.16 | 8.16 | 1,020 | 2 | 125 |
| 29/10/2023 | 8.46 | 8.16 | 8.16 | 3,702 | 4 | 450 |
| 22/10/2023 | 8.18 | 8.13 | 8.13 | 2,112 | 4 | 259 |
| 15/10/2023 | 8.49 | 8.45 | 8.45 | 1,015 | 2 | 120 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2016 | 21.60 | 20.76 | 20.80 | 715,761 | 22 | 34,364 |
| 02/05/2016 | 21.49 | 19.10 | 21.44 | 45,581 | 39 | 2,254 |
| 03/04/2016 | 19.49 | 19.00 | 19.00 | 85,631 | 37 | 4,463 |
| 01/03/2016 | 20.70 | 17.50 | 19.00 | 47,415 | 35 | 2,456 |
| 01/02/2016 | 19.98 | 18.80 | 19.77 | 162,142 | 70 | 8,600 |
| 03/01/2016 | 18.80 | 18.50 | 18.80 | 17,400 | 9 | 928 |
| 01/12/2015 | 19.25 | 18.25 | 18.80 | 59,108 | 20 | 3,108 |
| 01/11/2015 | 19.25 | 18.25 | 19.25 | 25,476 | 8 | 1,349 |
| 01/10/2015 | 18.20 | 18.00 | 18.20 | 138,821 | 14 | 7,712 |
| 01/09/2015 | 18.19 | 17.58 | 18.18 | 187,797 | 55 | 10,574 |
| 02/08/2015 | 18.03 | 17.50 | 17.99 | 29,119 | 25 | 1,639 |
| 01/07/2015 | 18.10 | 17.50 | 18.10 | 39,169 | 23 | 2,235 |
| 01/06/2015 | 18.39 | 16.80 | 18.10 | 77,631 | 33 | 4,547 |
| 03/05/2015 | 16.80 | 15.65 | 16.65 | 7,177 | 19 | 447 |
| 01/04/2015 | 17.00 | 15.73 | 15.73 | 2,151 | 10 | 132 |
| 01/03/2015 | 17.65 | 16.91 | 17.60 | 48,263 | 35 | 2,816 |
| 01/12/2014 | 16.44 | 15.50 | 16.44 | 395,689 | 36 | 24,822 |
| 02/11/2014 | 15.98 | 15.90 | 15.98 | 33,585 | 24 | 2,110 |
| 01/10/2014 | 15.98 | 15.10 | 15.98 | 50,496 | 27 | 3,260 |
| 01/09/2014 | 15.98 | 15.02 | 15.98 | 130,305 | 41 | 8,617 |