الاستثمارية القابضة للمغتربين الاردنيين أسعار تاريخية
مؤشر الأداء 21/06/2026
السوق الأول
أعلى سعر 0.63
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 6
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.62
سعر الإفتتاح 0.62
عدد الأسهم 2,446
Div11.11
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.63
معدل السعر 0.62
P/E13.58
حجم التداول 1,519
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/05/2026 | 0.64 | 0.62 | 0.62 | 640 | 6 | 1,032 |
| 13/05/2026 | 0.64 | 0.63 | 0.64 | 320 | 2 | 500 |
| 12/05/2026 | 0.63 | 0.62 | 0.63 | 686 | 3 | 1,090 |
| 11/05/2026 | 0.63 | 0.63 | 0.63 | 630 | 2 | 1,000 |
| 10/05/2026 | 0.64 | 0.64 | 0.64 | 20 | 1 | 32 |
| 07/05/2026 | 0.63 | 0.62 | 0.63 | 50 | 2 | 80 |
| 06/05/2026 | 0.63 | 0.62 | 0.63 | 3,401 | 11 | 5,479 |
| 05/05/2026 | 0.64 | 0.62 | 0.64 | 1,214 | 7 | 1,912 |
| 04/05/2026 | 0.63 | 0.62 | 0.63 | 4,092 | 5 | 6,500 |
| 03/05/2026 | 0.63 | 0.63 | 0.63 | 3,528 | 4 | 5,600 |
| 29/04/2026 | 0.63 | 0.62 | 0.63 | 2,560 | 13 | 4,095 |
| 28/04/2026 | 0.63 | 0.62 | 0.63 | 6,641 | 11 | 10,700 |
| 27/04/2026 | 0.63 | 0.62 | 0.63 | 3,506 | 11 | 5,566 |
| 26/04/2026 | 0.64 | 0.63 | 0.63 | 8,407 | 32 | 13,325 |
| 23/04/2026 | 0.67 | 0.64 | 0.65 | 1,284 | 18 | 1,990 |
| 22/04/2026 | 0.66 | 0.63 | 0.64 | 13,547 | 40 | 20,860 |
| 21/04/2026 | 0.62 | 0.61 | 0.62 | 2,176 | 5 | 3,510 |
| 20/04/2026 | 0.63 | 0.62 | 0.62 | 378 | 4 | 610 |
| 19/04/2026 | 0.62 | 0.61 | 0.62 | 5,607 | 11 | 9,165 |
| 16/04/2026 | 0.63 | 0.61 | 0.63 | 3,827 | 15 | 6,200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/01/2026 | 0.64 | 0.62 | 0.63 | 49,620 | 111 | 79,636 |
| 18/01/2026 | 0.65 | 0.62 | 0.65 | 64,723 | 116 | 101,252 |
| 11/01/2026 | 0.65 | 0.61 | 0.63 | 70,922 | 87 | 114,366 |
| 04/01/2026 | 0.66 | 0.63 | 0.64 | 53,242 | 85 | 83,442 |
| 28/12/2025 | 0.65 | 0.63 | 0.65 | 81,364 | 89 | 128,084 |
| 21/12/2025 | 0.64 | 0.62 | 0.64 | 66,770 | 95 | 106,563 |
| 14/12/2025 | 0.63 | 0.60 | 0.63 | 38,386 | 74 | 62,197 |
| 07/12/2025 | 0.62 | 0.59 | 0.61 | 10,897 | 47 | 18,130 |
| 30/11/2025 | 0.62 | 0.60 | 0.62 | 9,218 | 40 | 15,210 |
| 23/11/2025 | 0.63 | 0.60 | 0.61 | 124,322 | 43 | 201,968 |
| 16/11/2025 | 0.65 | 0.61 | 0.62 | 106,116 | 94 | 170,532 |
| 09/11/2025 | 0.63 | 0.59 | 0.62 | 49,790 | 54 | 81,725 |
| 02/11/2025 | 0.62 | 0.60 | 0.61 | 13,042 | 36 | 21,650 |
| 26/10/2025 | 0.62 | 0.59 | 0.61 | 23,960 | 47 | 39,859 |
| 19/10/2025 | 0.64 | 0.58 | 0.61 | 120,541 | 146 | 201,359 |
| 12/10/2025 | 0.65 | 0.62 | 0.65 | 66,732 | 104 | 105,464 |
| 05/10/2025 | 0.66 | 0.60 | 0.63 | 131,993 | 138 | 207,692 |
| 28/09/2025 | 0.62 | 0.60 | 0.61 | 13,735 | 27 | 22,823 |
| 21/09/2025 | 0.63 | 0.60 | 0.62 | 57,534 | 71 | 93,728 |
| 14/09/2025 | 0.65 | 0.60 | 0.64 | 154,361 | 177 | 250,553 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2024 | 0.52 | 0.48 | 0.49 | 56,350 | 101 | 113,890 |
| 01/08/2024 | 0.54 | 0.48 | 0.52 | 31,009 | 48 | 62,524 |
| 01/07/2024 | 0.57 | 0.49 | 0.50 | 60,740 | 63 | 119,946 |
| 02/06/2024 | 0.57 | 0.52 | 0.55 | 71,598 | 70 | 128,439 |
| 01/05/2024 | 0.53 | 0.48 | 0.53 | 39,776 | 34 | 78,453 |
| 01/04/2024 | 0.53 | 0.47 | 0.49 | 6,107 | 30 | 12,143 |
| 03/03/2024 | 0.59 | 0.50 | 0.50 | 55,983 | 72 | 99,357 |
| 01/02/2024 | 0.59 | 0.54 | 0.55 | 60,592 | 121 | 106,823 |
| 02/01/2024 | 0.60 | 0.54 | 0.55 | 72,522 | 142 | 126,511 |
| 03/12/2023 | 0.57 | 0.51 | 0.56 | 41,658 | 101 | 76,872 |
| 01/11/2023 | 0.53 | 0.49 | 0.52 | 74,783 | 152 | 148,194 |
| 01/10/2023 | 0.55 | 0.43 | 0.50 | 46,763 | 128 | 92,375 |
| 03/09/2023 | 0.47 | 0.44 | 0.44 | 3,032 | 25 | 6,715 |
| 01/08/2023 | 0.50 | 0.46 | 0.46 | 2,724 | 23 | 5,731 |
| 02/07/2023 | 0.52 | 0.47 | 0.48 | 14,385 | 47 | 28,908 |
| 04/06/2023 | 0.52 | 0.47 | 0.51 | 26,035 | 89 | 52,711 |
| 01/05/2023 | 0.48 | 0.40 | 0.48 | 56,643 | 138 | 134,371 |
| 02/04/2023 | 0.48 | 0.40 | 0.42 | 61,733 | 119 | 147,390 |
| 01/03/2023 | 0.46 | 0.43 | 0.43 | 15,684 | 55 | 35,758 |
| 01/02/2023 | 0.51 | 0.45 | 0.45 | 25,850 | 78 | 56,294 |