الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 30/08/2026
السوق الأول
أعلى سعر 4.03
سعر الإغلاق السابق 3.97
عدد العقود المنفذة 62
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.97
سعر الإفتتاح 3.97
عدد الأسهم 345,613
Div5.53
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 3.98
معدل السعر 4.01
P/E16.83
حجم التداول 1,385,389
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/10/2025 | 3.03 | 2.99 | 3.00 | 118,845 | 38 | 39,474 |
| 07/10/2025 | 3.00 | 2.98 | 3.00 | 149,977 | 49 | 50,148 |
| 06/10/2025 | 3.01 | 2.97 | 2.99 | 98,455 | 76 | 32,884 |
| 05/10/2025 | 3.02 | 2.97 | 3.01 | 38,771 | 16 | 12,864 |
| 02/10/2025 | 3.02 | 2.99 | 3.00 | 78,275 | 40 | 26,004 |
| 01/10/2025 | 3.01 | 2.96 | 3.00 | 225,670 | 80 | 75,796 |
| 30/09/2025 | 3.03 | 2.97 | 2.99 | 104,880 | 49 | 35,095 |
| 29/09/2025 | 3.04 | 2.99 | 3.04 | 140,865 | 72 | 46,674 |
| 28/09/2025 | 3.05 | 3.00 | 3.02 | 64,304 | 39 | 21,223 |
| 25/09/2025 | 3.05 | 3.01 | 3.04 | 35,172 | 13 | 11,564 |
| 24/09/2025 | 3.06 | 3.00 | 3.06 | 596,537 | 99 | 198,253 |
| 23/09/2025 | 3.05 | 2.97 | 3.03 | 670,871 | 218 | 223,484 |
| 22/09/2025 | 3.07 | 2.99 | 3.05 | 1,032,481 | 308 | 340,623 |
| 21/09/2025 | 3.10 | 3.03 | 3.03 | 903,044 | 298 | 293,628 |
| 18/09/2025 | 3.07 | 2.96 | 3.03 | 906,083 | 262 | 303,745 |
| 17/09/2025 | 2.97 | 2.95 | 2.97 | 829,500 | 222 | 279,837 |
| 16/09/2025 | 2.97 | 2.94 | 2.96 | 1,111,649 | 266 | 375,803 |
| 15/09/2025 | 2.97 | 2.94 | 2.96 | 1,256,261 | 272 | 424,305 |
| 14/09/2025 | 2.97 | 2.92 | 2.93 | 1,052,009 | 289 | 356,931 |
| 11/09/2025 | 2.94 | 2.92 | 2.92 | 150,471 | 46 | 51,315 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/05/2022 | 2.04 | 1.97 | 2.03 | 4,207,000 | 770 | 2,103,266 |
| 22/05/2022 | 2.00 | 1.95 | 2.00 | 1,372,252 | 453 | 693,741 |
| 15/05/2022 | 2.00 | 1.95 | 1.98 | 304,940 | 239 | 154,337 |
| 08/05/2022 | 2.01 | 1.96 | 2.00 | 1,093,831 | 368 | 547,637 |
| 24/04/2022 | 2.04 | 1.95 | 1.99 | 873,284 | 484 | 437,204 |
| 17/04/2022 | 2.19 | 2.13 | 2.15 | 1,830,633 | 567 | 851,379 |
| 10/04/2022 | 2.17 | 2.08 | 2.15 | 3,119,165 | 564 | 1,460,290 |
| 03/04/2022 | 2.12 | 2.05 | 2.08 | 415,523 | 173 | 200,100 |
| 27/03/2022 | 2.13 | 2.06 | 2.07 | 518,332 | 296 | 247,856 |
| 20/03/2022 | 2.27 | 2.09 | 2.12 | 3,913,099 | 882 | 1,804,919 |
| 13/03/2022 | 2.23 | 2.19 | 2.23 | 2,975,672 | 615 | 1,342,623 |
| 06/03/2022 | 2.22 | 2.18 | 2.19 | 3,302,888 | 591 | 1,500,653 |
| 27/02/2022 | 2.22 | 2.17 | 2.20 | 1,652,095 | 408 | 750,729 |
| 20/02/2022 | 2.21 | 2.16 | 2.18 | 1,859,379 | 403 | 850,515 |
| 13/02/2022 | 2.21 | 2.16 | 2.18 | 1,681,397 | 569 | 767,085 |
| 06/02/2022 | 2.20 | 2.17 | 2.19 | 225,207 | 163 | 103,153 |
| 30/01/2022 | 2.18 | 2.11 | 2.16 | 194,810 | 137 | 91,027 |
| 23/01/2022 | 2.15 | 2.10 | 2.13 | 102,536 | 66 | 48,104 |
| 16/01/2022 | 2.16 | 2.13 | 2.14 | 155,195 | 137 | 72,220 |
| 09/01/2022 | 2.20 | 2.15 | 2.16 | 97,979 | 93 | 45,155 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2008 | 6.47 | 5.61 | 6.39 | 29,176,003 | 4,883 | 4,792,596 |
| 02/01/2008 | 6.89 | 5.46 | 5.69 | 89,151,720 | 10,903 | 13,866,129 |
| 02/12/2007 | 5.99 | 5.10 | 5.62 | 43,518,787 | 7,440 | 7,712,055 |
| 01/11/2007 | 5.27 | 4.63 | 5.10 | 14,339,081 | 3,302 | 2,842,069 |
| 01/10/2007 | 4.87 | 4.27 | 4.58 | 7,757,502 | 2,105 | 1,679,865 |
| 02/09/2007 | 4.37 | 4.20 | 4.30 | 3,686,919 | 1,048 | 857,746 |
| 01/08/2007 | 4.33 | 4.12 | 4.25 | 4,589,920 | 1,234 | 1,089,530 |
| 01/07/2007 | 4.30 | 4.21 | 4.21 | 3,252,109 | 1,045 | 763,386 |
| 03/06/2007 | 4.48 | 4.23 | 4.25 | 3,726,053 | 1,180 | 861,185 |
| 01/05/2007 | 4.47 | 4.30 | 4.33 | 4,114,668 | 1,310 | 934,929 |
| 01/04/2007 | 5.05 | 4.32 | 4.40 | 12,200,961 | 2,619 | 2,530,748 |
| 01/03/2007 | 4.98 | 4.67 | 4.82 | 5,561,157 | 1,580 | 1,157,202 |
| 01/02/2007 | 5.09 | 4.43 | 4.90 | 6,509,904 | 2,125 | 1,369,421 |
| 07/01/2007 | 4.67 | 4.03 | 4.60 | 4,591,310 | 1,479 | 1,037,283 |
| 03/12/2006 | 4.12 | 3.91 | 4.12 | 1,642,075 | 779 | 409,043 |
| 01/11/2006 | 4.43 | 4.07 | 4.09 | 2,738,276 | 1,139 | 651,198 |
| 01/10/2006 | 4.67 | 4.10 | 4.41 | 2,511,823 | 1,177 | 568,134 |
| 01/06/2006 | 5.22 | 4.41 | 4.46 | 4,591,518 | 1,328 | 934,981 |
| 01/05/2006 | 5.49 | 5.01 | 5.18 | 5,182,950 | 1,660 | 992,520 |
| 02/04/2006 | 5.58 | 5.05 | 5.21 | 7,950,216 | 2,081 | 1,481,992 |