الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 29/04/2026
السوق الأول
أعلى سعر 6.20
سعر الإغلاق السابق 6.30
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 6.20
سعر الإفتتاح 6.20
عدد الأسهم 65
Div7.26
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 6.20
معدل السعر 6.20
P/E13.39
حجم التداول 403
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/07/2025 | 6.80 | 6.70 | 6.70 | 20,346 | 11 | 3,005 |
| 29/07/2025 | 6.71 | 6.69 | 6.70 | 13,110 | 6 | 1,956 |
| 28/07/2025 | 6.80 | 6.77 | 6.77 | 441 | 4 | 65 |
| 27/07/2025 | 6.86 | 6.80 | 6.80 | 28,533 | 28 | 4,196 |
| 23/07/2025 | 6.90 | 6.85 | 6.90 | 69 | 2 | 10 |
| 22/07/2025 | 6.80 | 6.80 | 6.80 | 68 | 1 | 10 |
| 20/07/2025 | 6.86 | 6.80 | 6.80 | 742 | 2 | 109 |
| 15/07/2025 | 6.85 | 6.85 | 6.85 | 685 | 1 | 100 |
| 14/07/2025 | 6.80 | 6.80 | 6.80 | 680 | 1 | 100 |
| 13/07/2025 | 6.80 | 6.80 | 6.80 | 61 | 1 | 9 |
| 09/07/2025 | 7.00 | 6.80 | 7.00 | 3,672 | 8 | 536 |
| 08/07/2025 | 6.94 | 6.94 | 6.94 | 2,526 | 3 | 364 |
| 07/07/2025 | 6.80 | 6.75 | 6.75 | 5,714 | 2 | 845 |
| 06/07/2025 | 6.80 | 6.79 | 6.80 | 8,702 | 8 | 1,280 |
| 03/07/2025 | 6.80 | 6.80 | 6.80 | 3,026 | 5 | 445 |
| 02/07/2025 | 6.80 | 6.80 | 6.80 | 4,080 | 7 | 600 |
| 01/07/2025 | 6.80 | 6.80 | 6.80 | 1,666 | 4 | 245 |
| 30/06/2025 | 6.96 | 6.95 | 6.95 | 1,898 | 5 | 273 |
| 29/06/2025 | 6.95 | 6.80 | 6.95 | 5,354 | 5 | 787 |
| 25/06/2025 | 6.96 | 6.65 | 6.96 | 7,577 | 5 | 1,127 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 08/10/2023 | 8.25 | 8.20 | 8.20 | 9,026 | 5 | 1,100 |
| 01/10/2023 | 8.35 | 8.35 | 8.35 | 3,340 | 3 | 400 |
| 24/09/2023 | 8.35 | 8.35 | 8.35 | 1,670 | 1 | 200 |
| 17/09/2023 | 8.20 | 8.20 | 8.20 | 4,920 | 3 | 600 |
| 10/09/2023 | 8.35 | 8.35 | 8.35 | 1,002 | 4 | 120 |
| 27/08/2023 | 8.50 | 8.35 | 8.50 | 9,022 | 11 | 1,069 |
| 13/08/2023 | 8.21 | 8.19 | 8.19 | 4,098 | 5 | 500 |
| 30/07/2023 | 8.69 | 8.40 | 8.69 | 17,397 | 11 | 2,057 |
| 23/07/2023 | 8.63 | 8.40 | 8.40 | 9,396 | 8 | 1,109 |
| 02/07/2023 | 8.65 | 8.65 | 8.65 | 865 | 1 | 100 |
| 25/06/2023 | 8.61 | 8.25 | 8.61 | 11,530 | 24 | 1,349 |
| 18/06/2023 | 8.20 | 8.16 | 8.17 | 8,534 | 11 | 1,045 |
| 11/06/2023 | 8.48 | 8.19 | 8.48 | 7,423 | 10 | 905 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/08/2014 | 16.00 | 14.50 | 15.10 | 66,126 | 26 | 4,435 |
| 01/07/2014 | 14.45 | 13.75 | 13.75 | 38,875 | 3 | 2,700 |
| 01/06/2014 | 14.75 | 13.25 | 14.50 | 59,454 | 37 | 4,244 |