العقارية الأردنية للتنمية أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الثاني
أعلى سعر 0.70
سعر الإغلاق السابق 0.71
عدد العقود المنفذة 10
القطاعالعقارات
ادنى سعر 0.69
سعر الإفتتاح 0.70
عدد الأسهم 10,213
Div2.90
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.69
معدل السعر 0.70
P/E21.05
حجم التداول 7,135
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/10/2026 | 0.70 | 0.69 | 0.69 | 7,135 | 10 | 10,213 |
| 07/10/2026 | 0.72 | 0.70 | 0.71 | 22,815 | 36 | 32,028 |
| 06/10/2026 | 0.74 | 0.71 | 0.73 | 44,109 | 36 | 60,607 |
| 05/10/2026 | 0.72 | 0.70 | 0.72 | 46,772 | 34 | 65,460 |
| 04/10/2026 | 0.70 | 0.68 | 0.70 | 22,095 | 15 | 32,214 |
| 01/10/2026 | 0.70 | 0.69 | 0.70 | 13,410 | 14 | 19,315 |
| 30/09/2026 | 0.71 | 0.70 | 0.71 | 6,896 | 11 | 9,797 |
| 29/09/2026 | 0.71 | 0.70 | 0.71 | 606,042 | 19 | 859,740 |
| 28/09/2026 | 0.71 | 0.70 | 0.71 | 4,612 | 4 | 6,497 |
| 27/09/2026 | 0.72 | 0.70 | 0.71 | 12,444 | 20 | 17,551 |
| 24/09/2026 | 0.70 | 0.70 | 0.71 | 350 | 1 | 500 |
| 23/09/2026 | 0.71 | 0.70 | 0.71 | 3,875 | 4 | 5,500 |
| 22/09/2026 | 0.73 | 0.71 | 0.73 | 1,369 | 6 | 1,900 |
| 21/09/2026 | 0.73 | 0.70 | 0.72 | 23,992 | 35 | 34,020 |
| 20/09/2026 | 0.74 | 0.71 | 0.72 | 32,024 | 33 | 44,258 |
| 17/09/2026 | 0.73 | 0.70 | 0.73 | 126,904 | 94 | 176,506 |
| 16/09/2026 | 0.71 | 0.67 | 0.70 | 76,445 | 55 | 109,604 |
| 15/09/2026 | 0.69 | 0.68 | 0.69 | 8,029 | 6 | 11,790 |
| 14/09/2026 | 0.69 | 0.66 | 0.69 | 4,008 | 14 | 5,917 |
| 13/09/2026 | 0.69 | 0.67 | 0.68 | 11,809 | 8 | 17,450 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 0.74 | 0.68 | 0.69 | 142,926 | 131 | 200,522 |
| 27/09/2026 | 0.72 | 0.69 | 0.70 | 643,404 | 68 | 912,900 |
| 20/09/2026 | 0.74 | 0.70 | 0.71 | 61,610 | 79 | 86,178 |
| 13/09/2026 | 0.73 | 0.66 | 0.73 | 227,196 | 177 | 321,267 |
| 06/09/2026 | 0.68 | 0.65 | 0.68 | 73,024 | 92 | 109,167 |
| 30/08/2026 | 0.66 | 0.64 | 0.65 | 67,097 | 59 | 102,775 |
| 23/08/2026 | 0.67 | 0.64 | 0.65 | 834,529 | 51 | 1,274,191 |
| 16/08/2026 | 0.68 | 0.63 | 0.66 | 72,993 | 76 | 110,653 |
| 09/08/2026 | 0.66 | 0.63 | 0.65 | 65,617 | 71 | 100,696 |
| 02/08/2026 | 0.64 | 0.63 | 0.64 | 15,591 | 19 | 24,545 |
| 26/07/2026 | 0.65 | 0.63 | 0.64 | 3,236 | 14 | 5,067 |
| 19/07/2026 | 0.65 | 0.62 | 0.65 | 44,226 | 48 | 69,515 |
| 12/07/2026 | 0.64 | 0.62 | 0.62 | 7,018 | 21 | 11,154 |
| 05/07/2026 | 0.63 | 0.62 | 0.63 | 11,031 | 17 | 17,622 |
| 28/06/2026 | 0.63 | 0.61 | 0.63 | 1,085,858 | 75 | 1,738,287 |
| 21/06/2026 | 0.62 | 0.61 | 0.61 | 11,031 | 12 | 17,937 |
| 14/06/2026 | 0.63 | 0.62 | 0.62 | 9,890 | 13 | 15,909 |
| 07/06/2026 | 0.64 | 0.62 | 0.63 | 22,066 | 30 | 35,298 |
| 31/05/2026 | 0.65 | 0.63 | 0.63 | 14,397 | 23 | 22,401 |
| 24/05/2026 | 0.64 | 0.63 | 0.64 | 5,401 | 7 | 8,501 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 0.74 | 0.64 | 0.71 | 1,003,335 | 415 | 1,427,880 |
| 02/08/2026 | 0.68 | 0.63 | 0.65 | 1,044,314 | 263 | 1,595,177 |
| 01/07/2026 | 0.65 | 0.61 | 0.64 | 848,648 | 162 | 1,353,334 |
| 01/06/2026 | 0.64 | 0.61 | 0.62 | 350,995 | 80 | 565,744 |
| 03/05/2026 | 0.66 | 0.63 | 0.64 | 80,248 | 120 | 124,541 |
| 01/04/2026 | 0.68 | 0.64 | 0.66 | 232,459 | 238 | 353,990 |
| 01/03/2026 | 0.70 | 0.63 | 0.65 | 590,435 | 565 | 875,639 |
| 01/02/2026 | 0.82 | 0.68 | 0.68 | 1,029,521 | 872 | 1,398,556 |
| 04/01/2026 | 0.78 | 0.64 | 0.73 | 1,330,660 | 1,093 | 1,849,156 |
| 01/12/2025 | 0.70 | 0.60 | 0.66 | 876,044 | 307 | 1,348,230 |
| 02/11/2025 | 0.63 | 0.55 | 0.60 | 90,480 | 62 | 151,746 |
| 01/10/2025 | 0.58 | 0.53 | 0.55 | 139,060 | 102 | 252,856 |
| 01/09/2025 | 0.57 | 0.54 | 0.56 | 149,102 | 60 | 267,334 |
| 03/08/2025 | 0.59 | 0.53 | 0.54 | 297,420 | 83 | 549,406 |
| 01/07/2025 | 0.58 | 0.53 | 0.53 | 117,339 | 85 | 214,293 |
| 01/06/2025 | 0.56 | 0.52 | 0.56 | 605,854 | 23 | 1,128,982 |
| 04/05/2025 | 0.55 | 0.52 | 0.52 | 26,931 | 29 | 50,877 |
| 03/04/2025 | 0.54 | 0.53 | 0.53 | 33,162 | 32 | 62,447 |
| 02/03/2025 | 0.56 | 0.53 | 0.54 | 8,664 | 33 | 15,987 |
| 02/02/2025 | 0.58 | 0.52 | 0.57 | 604,835 | 169 | 1,136,695 |