أبعاد الأردن والإمارات للاستثمار التجاري أسعار تاريخية
مؤشر الأداء 03/03/2026
السوق الثاني
أعلى سعر 0.63
سعر الإغلاق السابق 0.64
عدد العقود المنفذة 4
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.63
سعر الإفتتاح 0.63
عدد الأسهم 925
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.63
معدل السعر 0.63
P/EN
حجم التداول 583
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/11/2023 | 1.18 | 1.18 | 1.18 | 667 | 6 | 565 |
| 15/11/2023 | 1.13 | 1.03 | 1.13 | 2,856 | 7 | 2,564 |
| 14/11/2023 | 1.08 | 1.08 | 1.08 | 845 | 3 | 782 |
| 12/11/2023 | 1.03 | 1.03 | 1.03 | 3 | 1 | 3 |
| 08/11/2023 | 1.03 | 1.03 | 1.03 | 14 | 1 | 14 |
| 06/11/2023 | 1.04 | 1.04 | 1.04 | 212 | 2 | 204 |
| 17/10/2023 | 1.03 | 1.03 | 1.03 | 6 | 2 | 6 |
| 08/10/2023 | 1.06 | 1.04 | 1.04 | 1,642 | 13 | 1,550 |
| 02/10/2023 | 1.04 | 1.04 | 1.04 | 196 | 2 | 188 |
| 01/10/2023 | 1.04 | 1.04 | 1.04 | 208 | 2 | 200 |
| 17/09/2023 | 1.04 | 1.04 | 1.04 | 3 | 1 | 3 |
| 13/09/2023 | 1.04 | 1.04 | 1.04 | 636 | 2 | 612 |
| 11/09/2023 | 1.04 | 1.03 | 1.04 | 402 | 2 | 388 |
| 05/09/2023 | 1.03 | 1.00 | 1.03 | 155 | 2 | 151 |
| 04/09/2023 | 1.03 | 0.95 | 1.03 | 6,248 | 28 | 6,177 |
| 18/07/2023 | 0.99 | 0.91 | 0.99 | 1,315 | 5 | 1,333 |
| 26/06/2023 | 0.95 | 0.95 | 0.95 | 3 | 1 | 3 |
| 14/06/2023 | 1.00 | 1.00 | 1.00 | 206 | 2 | 206 |
| 13/06/2023 | 1.05 | 0.95 | 1.05 | 446 | 10 | 465 |
| 21/09/2022 | 1.39 | 1.33 | 1.39 | 88 | 3 | 66 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2019 | 0.38 | 0.38 | 0.38 | 190 | 2 | 500 |
| 14/07/2019 | 0.39 | 0.39 | 0.39 | 195 | 1 | 500 |
| 07/07/2019 | 0.42 | 0.40 | 0.40 | 833 | 11 | 2,002 |
| 30/06/2019 | 0.40 | 0.40 | 0.40 | 11 | 1 | 27 |
| 23/06/2019 | 0.42 | 0.42 | 0.42 | 210 | 2 | 500 |
| 16/06/2019 | 0.42 | 0.40 | 0.42 | 410 | 2 | 1,000 |
| 10/06/2019 | 0.39 | 0.36 | 0.39 | 935 | 4 | 2,500 |
| 02/06/2019 | 0.35 | 0.35 | 0.35 | 175 | 1 | 500 |
| 26/05/2019 | 0.34 | 0.34 | 0.34 | 251 | 1 | 738 |
| 12/05/2019 | 0.34 | 0.34 | 0.34 | 251 | 1 | 738 |
| 05/05/2019 | 0.34 | 0.33 | 0.34 | 166 | 3 | 500 |
| 28/04/2019 | 0.33 | 0.33 | 0.33 | 495 | 3 | 1,500 |
| 21/04/2019 | 0.33 | 0.33 | 0.33 | 330 | 3 | 1,000 |
| 31/03/2019 | 0.34 | 0.33 | 0.33 | 231 | 2 | 684 |
| 24/03/2019 | 0.33 | 0.33 | 0.33 | 363 | 4 | 1,101 |
| 17/03/2019 | 0.33 | 0.33 | 0.33 | 94 | 3 | 284 |
| 10/03/2019 | 0.33 | 0.32 | 0.33 | 1,666 | 6 | 5,200 |
| 03/03/2019 | 0.33 | 0.32 | 0.33 | 1,707 | 8 | 5,273 |
| 24/02/2019 | 0.34 | 0.33 | 0.33 | 2,680 | 11 | 8,001 |
| 17/02/2019 | 0.35 | 0.35 | 0.35 | 26 | 1 | 73 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2009 | 1.67 | 0.95 | 1.62 | 7,474,647 | 3,963 | 5,650,392 |
| 01/04/2009 | 1.12 | 0.88 | 1.05 | 3,914,416 | 2,476 | 3,800,756 |
| 01/03/2009 | 1.03 | 0.85 | 1.01 | 257,419 | 581 | 270,465 |
| 01/02/2009 | 1.07 | 0.78 | 0.93 | 1,207,332 | 1,215 | 1,337,665 |
| 04/01/2009 | 1.00 | 0.77 | 0.86 | 178,388 | 480 | 191,838 |
| 01/12/2008 | 0.93 | 0.72 | 0.83 | 115,317 | 271 | 139,209 |
| 02/11/2008 | 0.99 | 0.72 | 0.80 | 366,475 | 493 | 396,237 |
| 05/10/2008 | 0.99 | 0.83 | 0.93 | 330,703 | 576 | 356,350 |
| 01/09/2008 | 1.02 | 0.90 | 1.00 | 177,169 | 449 | 181,661 |
| 03/08/2008 | 1.07 | 0.97 | 0.99 | 297,180 | 722 | 288,488 |
| 01/07/2008 | 1.13 | 1.04 | 1.05 | 1,008,450 | 1,768 | 938,428 |
| 01/06/2008 | 1.18 | 1.05 | 1.05 | 1,466,129 | 2,588 | 1,317,403 |
| 04/05/2008 | 1.11 | 1.03 | 1.09 | 593,010 | 1,399 | 554,784 |
| 01/04/2008 | 1.11 | 1.04 | 1.05 | 680,949 | 1,350 | 637,314 |
| 02/03/2008 | 1.25 | 1.05 | 1.08 | 2,206,311 | 3,270 | 1,934,298 |
| 02/02/2008 | 1.28 | 1.12 | 1.13 | 2,041,256 | 2,803 | 1,721,488 |
| 02/01/2008 | 1.56 | 1.12 | 1.26 | 8,594,577 | 9,265 | 6,319,151 |
| 02/12/2007 | 1.31 | 1.11 | 1.13 | 1,472,647 | 3,771 | 1,204,977 |
| 01/11/2007 | 1.44 | 1.21 | 1.28 | 2,843,351 | 8,446 | 2,172,552 |