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 |
|---|---|---|---|---|---|---|
| 15/04/2025 | 6.15 | 6.15 | 6.15 | 18 | 1 | 3 |
| 14/04/2025 | 6.10 | 6.06 | 6.10 | 6,112 | 2 | 1,002 |
| 09/04/2025 | 6.05 | 6.05 | 6.05 | 1,815 | 2 | 300 |
| 07/04/2025 | 6.08 | 6.05 | 6.05 | 2,781 | 2 | 458 |
| 03/04/2025 | 6.06 | 6.06 | 6.06 | 4,000 | 2 | 660 |
| 26/03/2025 | 6.02 | 6.00 | 6.00 | 6,305 | 5 | 1,050 |
| 24/03/2025 | 6.11 | 6.05 | 6.05 | 5,486 | 7 | 900 |
| 23/03/2025 | 6.25 | 6.25 | 6.25 | 13 | 1 | 2 |
| 17/03/2025 | 6.34 | 6.25 | 6.25 | 2,994 | 3 | 475 |
| 16/03/2025 | 6.25 | 6.25 | 6.25 | 8,513 | 2 | 1,362 |
| 12/03/2025 | 6.35 | 6.35 | 6.35 | 3,429 | 2 | 540 |
| 11/03/2025 | 6.35 | 6.35 | 6.35 | 381 | 2 | 60 |
| 10/03/2025 | 6.10 | 6.10 | 6.10 | 305 | 1 | 50 |
| 09/03/2025 | 6.00 | 6.00 | 6.00 | 600 | 2 | 100 |
| 06/03/2025 | 6.35 | 6.35 | 6.35 | 27,610 | 26 | 4,348 |
| 05/03/2025 | 6.37 | 6.37 | 6.37 | 4,899 | 2 | 769 |
| 04/03/2025 | 6.37 | 6.37 | 6.37 | 637 | 1 | 100 |
| 27/02/2025 | 6.38 | 6.36 | 6.37 | 5,980 | 7 | 940 |
| 26/02/2025 | 6.57 | 6.35 | 6.57 | 11,940 | 4 | 1,879 |
| 24/02/2025 | 6.43 | 6.16 | 6.43 | 1,580 | 5 | 256 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2023 | 8.40 | 8.20 | 8.20 | 2,848 | 10 | 345 |
| 26/12/2022 | 8.79 | 7.99 | 8.74 | 140,047 | 110 | 17,062 |
| 18/12/2022 | 8.40 | 7.99 | 7.99 | 15,929 | 23 | 1,971 |
| 11/12/2022 | 8.55 | 8.30 | 8.30 | 12,152 | 18 | 1,460 |
| 27/11/2022 | 8.97 | 8.40 | 8.97 | 22,231 | 19 | 2,576 |
| 20/11/2022 | 8.49 | 8.00 | 8.35 | 24,021 | 27 | 2,977 |
| 13/11/2022 | 8.50 | 8.50 | 8.50 | 17 | 1 | 2 |
| 06/11/2022 | 8.70 | 8.00 | 8.70 | 5,425 | 18 | 650 |
| 30/10/2022 | 9.19 | 8.35 | 8.35 | 38,903 | 36 | 4,410 |
| 23/10/2022 | 8.90 | 8.40 | 8.55 | 68,075 | 32 | 7,980 |
| 16/10/2022 | 8.70 | 8.50 | 8.70 | 982 | 6 | 115 |
| 09/10/2022 | 8.95 | 8.94 | 8.94 | 2,763 | 7 | 309 |
| 02/10/2022 | 8.51 | 8.40 | 8.40 | 506 | 3 | 60 |
| 25/09/2022 | 9.00 | 8.51 | 9.00 | 51,478 | 53 | 5,841 |
| 18/09/2022 | 8.80 | 8.40 | 8.80 | 27,693 | 16 | 3,269 |
| 11/09/2022 | 8.70 | 8.30 | 8.70 | 12,578 | 18 | 1,478 |
| 28/08/2022 | 8.90 | 8.45 | 8.90 | 37,916 | 23 | 4,425 |
| 21/08/2022 | 8.69 | 8.40 | 8.50 | 22,511 | 12 | 2,649 |
| 14/08/2022 | 8.60 | 8.54 | 8.60 | 11,973 | 11 | 1,395 |
| 07/08/2022 | 8.60 | 8.33 | 8.50 | 15,637 | 15 | 1,856 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2012 | 11.10 | 9.44 | 11.10 | 199,021 | 140 | 19,658 |
| 01/08/2012 | 10.95 | 9.68 | 10.95 | 137,037 | 70 | 14,070 |
| 01/07/2012 | 11.60 | 10.00 | 10.50 | 31,856 | 47 | 3,023 |
| 03/06/2012 | 11.55 | 9.80 | 11.55 | 28,870 | 35 | 2,687 |
| 01/05/2012 | 11.60 | 11.00 | 11.30 | 11,186 | 27 | 991 |
| 01/04/2012 | 11.70 | 11.30 | 11.45 | 13,785 | 41 | 1,191 |
| 01/03/2012 | 12.25 | 11.20 | 11.20 | 34,904 | 59 | 2,923 |
| 01/02/2012 | 11.95 | 11.00 | 11.92 | 27,552 | 69 | 2,347 |
| 02/01/2012 | 11.90 | 11.05 | 11.50 | 11,710 | 33 | 1,034 |
| 01/12/2011 | 11.90 | 11.75 | 11.75 | 7,406 | 16 | 630 |
| 01/11/2011 | 11.90 | 11.80 | 11.89 | 181,732 | 14 | 15,334 |
| 02/10/2011 | 11.93 | 11.70 | 11.89 | 2,880 | 20 | 244 |
| 04/09/2011 | 11.95 | 11.75 | 11.93 | 5,524 | 21 | 467 |
| 01/08/2011 | 11.95 | 11.53 | 11.95 | 27,606 | 36 | 2,368 |
| 03/07/2011 | 12.00 | 11.40 | 11.92 | 43,754 | 57 | 3,729 |
| 01/06/2011 | 13.00 | 11.50 | 11.55 | 168,462 | 127 | 13,555 |
| 02/05/2011 | 19.98 | 12.50 | 13.00 | 413,770 | 116 | 23,998 |
| 03/04/2011 | 19.50 | 18.05 | 18.89 | 261,228 | 90 | 14,242 |
| 01/03/2011 | 20.35 | 17.95 | 18.60 | 219,579 | 108 | 11,389 |
| 01/02/2011 | 20.00 | 17.58 | 20.00 | 244,378 | 46 | 13,052 |