الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 06/01/2026
السوق الأول
أعلى سعر 3.22
سعر الإغلاق السابق 3.15
عدد العقود المنفذة 311
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.16
سعر الإفتتاح 3.16
عدد الأسهم 424,888
Div6.85
التغير عن سعر الإغلاق السابق 0.06
سعر الإغلاق 3.21
معدل السعر 3.20
P/E15.58
حجم التداول 1,357,731
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/01/2026 | 3.22 | 3.16 | 3.21 | 1,357,731 | 311 | 424,888 |
| 05/01/2026 | 3.17 | 3.12 | 3.15 | 815,492 | 208 | 258,968 |
| 04/01/2026 | 3.16 | 3.12 | 3.13 | 802,926 | 196 | 255,395 |
| 31/12/2025 | 3.15 | 3.11 | 3.12 | 1,026,972 | 248 | 328,221 |
| 30/12/2025 | 3.14 | 3.11 | 3.11 | 1,032,765 | 242 | 330,646 |
| 29/12/2025 | 3.13 | 3.11 | 3.11 | 1,677,842 | 299 | 537,218 |
| 28/12/2025 | 3.14 | 3.10 | 3.13 | 1,157,731 | 271 | 371,025 |
| 24/12/2025 | 3.12 | 3.10 | 3.11 | 1,190,182 | 237 | 382,388 |
| 23/12/2025 | 3.13 | 3.09 | 3.11 | 937,196 | 221 | 301,348 |
| 22/12/2025 | 3.12 | 3.09 | 3.09 | 1,160,528 | 207 | 374,202 |
| 21/12/2025 | 3.11 | 3.08 | 3.08 | 997,271 | 240 | 321,499 |
| 18/12/2025 | 3.11 | 3.08 | 3.08 | 945,244 | 239 | 305,386 |
| 17/12/2025 | 3.10 | 3.08 | 3.09 | 1,537,213 | 241 | 497,309 |
| 16/12/2025 | 3.12 | 3.08 | 3.08 | 1,541,147 | 292 | 496,820 |
| 15/12/2025 | 3.12 | 3.08 | 3.09 | 1,172,575 | 246 | 378,439 |
| 14/12/2025 | 3.10 | 3.08 | 3.08 | 776,938 | 215 | 251,063 |
| 11/12/2025 | 3.11 | 3.08 | 3.08 | 1,034,407 | 228 | 333,876 |
| 10/12/2025 | 3.12 | 3.07 | 3.10 | 1,038,357 | 283 | 335,646 |
| 09/12/2025 | 3.11 | 3.08 | 3.08 | 1,106,890 | 251 | 357,836 |
| 08/12/2025 | 3.11 | 3.08 | 3.08 | 903,569 | 227 | 291,399 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/12/2025 | 3.15 | 3.10 | 3.12 | 4,895,311 | 1,060 | 1,567,110 |
| 21/12/2025 | 3.13 | 3.08 | 3.11 | 4,285,177 | 905 | 1,379,437 |
| 14/12/2025 | 3.12 | 3.08 | 3.08 | 5,973,116 | 1,233 | 1,929,017 |
| 07/12/2025 | 3.12 | 3.07 | 3.08 | 4,862,837 | 1,178 | 1,570,951 |
| 30/11/2025 | 3.11 | 3.08 | 3.09 | 4,547,429 | 1,005 | 1,468,838 |
| 23/11/2025 | 3.11 | 3.05 | 3.06 | 6,244,257 | 1,359 | 2,025,688 |
| 16/11/2025 | 3.09 | 3.05 | 3.07 | 443,070 | 152 | 144,440 |
| 09/11/2025 | 3.09 | 3.05 | 3.07 | 998,716 | 359 | 325,026 |
| 02/11/2025 | 3.08 | 3.03 | 3.06 | 523,426 | 228 | 171,507 |
| 26/10/2025 | 3.12 | 3.03 | 3.05 | 3,533,409 | 841 | 1,154,383 |
| 19/10/2025 | 3.12 | 3.04 | 3.12 | 1,639,813 | 453 | 531,378 |
| 12/10/2025 | 3.09 | 3.02 | 3.09 | 1,389,248 | 437 | 453,043 |
| 05/10/2025 | 3.06 | 2.97 | 3.04 | 828,632 | 289 | 274,256 |
| 28/09/2025 | 3.05 | 2.96 | 3.00 | 613,995 | 280 | 204,792 |
| 21/09/2025 | 3.10 | 2.97 | 3.04 | 3,238,104 | 936 | 1,067,552 |
| 14/09/2025 | 3.07 | 2.92 | 3.03 | 5,155,501 | 1,311 | 1,740,621 |
| 07/09/2025 | 2.95 | 2.92 | 2.92 | 335,147 | 171 | 114,266 |
| 31/08/2025 | 2.95 | 2.91 | 2.94 | 1,468,552 | 419 | 500,513 |
| 24/08/2025 | 2.93 | 2.88 | 2.93 | 1,318,829 | 354 | 452,099 |
| 17/08/2025 | 2.93 | 2.88 | 2.89 | 1,471,092 | 401 | 504,970 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2025 | 3.15 | 3.07 | 3.12 | 23,494,646 | 5,141 | 7,569,323 |
| 02/11/2025 | 3.11 | 3.03 | 3.10 | 9,278,693 | 2,338 | 3,012,691 |
| 01/10/2025 | 3.12 | 2.96 | 3.05 | 7,695,047 | 2,140 | 2,514,860 |
| 01/09/2025 | 3.10 | 2.92 | 2.99 | 9,756,098 | 2,831 | 3,269,482 |
| 03/08/2025 | 2.94 | 2.87 | 2.94 | 10,321,093 | 2,560 | 3,559,489 |
| 01/07/2025 | 2.97 | 2.88 | 2.91 | 34,854,278 | 7,148 | 11,886,251 |
| 01/06/2025 | 2.97 | 2.87 | 2.90 | 29,316,435 | 5,254 | 10,096,087 |
| 04/05/2025 | 3.00 | 2.84 | 2.89 | 18,438,206 | 4,141 | 6,300,722 |
| 03/04/2025 | 3.10 | 3.00 | 3.07 | 11,979,986 | 2,228 | 3,889,996 |
| 02/03/2025 | 3.12 | 3.06 | 3.07 | 12,038,492 | 2,290 | 3,899,060 |
| 02/02/2025 | 3.11 | 3.01 | 3.09 | 6,525,339 | 1,700 | 2,120,352 |
| 02/01/2025 | 3.05 | 2.87 | 3.04 | 3,361,405 | 1,107 | 1,129,226 |
| 01/12/2024 | 2.91 | 2.86 | 2.86 | 6,502,420 | 844 | 2,251,557 |
| 03/11/2024 | 2.93 | 2.86 | 2.89 | 1,430,084 | 613 | 493,224 |
| 01/10/2024 | 2.94 | 2.83 | 2.92 | 5,768,648 | 1,095 | 1,996,195 |
| 01/09/2024 | 2.97 | 2.80 | 2.85 | 8,184,900 | 2,345 | 2,797,029 |
| 01/08/2024 | 2.95 | 2.77 | 2.94 | 12,485,002 | 3,088 | 4,301,998 |
| 01/07/2024 | 3.00 | 2.88 | 2.89 | 12,417,544 | 3,291 | 4,234,265 |
| 02/06/2024 | 2.93 | 2.83 | 2.89 | 9,457,402 | 2,306 | 3,281,967 |
| 01/05/2024 | 2.88 | 2.66 | 2.85 | 12,244,732 | 3,279 | 4,387,635 |