الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 02/06/2026
السوق الأول
أعلى سعر 3.82
سعر الإغلاق السابق 3.81
عدد العقود المنفذة 51
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.76
سعر الإفتتاح 3.82
عدد الأسهم 5,716
Div5.79
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.80
معدل السعر 3.79
P/E16.9
حجم التداول 21,668
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/03/2026 | 3.58 | 3.54 | 3.56 | 1,679,985 | 290 | 472,204 |
| 29/03/2026 | 3.60 | 3.54 | 3.58 | 1,874,920 | 314 | 525,158 |
| 26/03/2026 | 3.59 | 3.54 | 3.56 | 2,516,956 | 306 | 703,864 |
| 25/03/2026 | 3.62 | 3.53 | 3.56 | 1,763,747 | 331 | 491,058 |
| 24/03/2026 | 3.64 | 3.52 | 3.60 | 556,905 | 185 | 155,104 |
| 19/03/2026 | 3.55 | 3.45 | 3.52 | 942,235 | 173 | 269,485 |
| 18/03/2026 | 3.47 | 3.43 | 3.47 | 1,827,031 | 336 | 531,363 |
| 17/03/2026 | 3.45 | 3.41 | 3.41 | 1,398,968 | 253 | 407,792 |
| 16/03/2026 | 3.44 | 3.39 | 3.43 | 1,708,435 | 278 | 498,829 |
| 15/03/2026 | 3.44 | 3.41 | 3.43 | 1,419,606 | 340 | 414,927 |
| 12/03/2026 | 3.45 | 3.41 | 3.41 | 1,485,773 | 305 | 433,354 |
| 11/03/2026 | 3.44 | 3.41 | 3.42 | 1,171,755 | 274 | 342,183 |
| 10/03/2026 | 3.45 | 3.41 | 3.43 | 2,135,789 | 348 | 623,272 |
| 09/03/2026 | 3.44 | 3.40 | 3.42 | 1,331,550 | 300 | 388,836 |
| 08/03/2026 | 3.43 | 3.39 | 3.41 | 1,891,366 | 279 | 554,959 |
| 05/03/2026 | 3.43 | 3.37 | 3.40 | 1,664,781 | 343 | 492,075 |
| 04/03/2026 | 3.41 | 3.34 | 3.37 | 1,329,003 | 267 | 394,321 |
| 03/03/2026 | 3.38 | 3.33 | 3.34 | 1,722,963 | 387 | 513,764 |
| 02/03/2026 | 3.37 | 3.34 | 3.35 | 2,151,892 | 533 | 641,563 |
| 01/03/2026 | 3.37 | 3.26 | 3.36 | 1,498,187 | 398 | 448,933 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/08/2025 | 2.93 | 2.88 | 2.89 | 1,471,092 | 401 | 504,970 |
| 10/08/2025 | 2.92 | 2.87 | 2.90 | 1,960,413 | 498 | 677,000 |
| 03/08/2025 | 2.91 | 2.87 | 2.90 | 4,819,502 | 1,141 | 1,668,958 |
| 27/07/2025 | 2.96 | 2.88 | 2.91 | 8,179,992 | 1,408 | 2,800,006 |
| 20/07/2025 | 2.95 | 2.91 | 2.94 | 7,500,424 | 1,572 | 2,558,500 |
| 13/07/2025 | 2.96 | 2.91 | 2.92 | 7,223,169 | 1,428 | 2,457,967 |
| 06/07/2025 | 2.97 | 2.92 | 2.94 | 6,899,251 | 1,672 | 2,340,178 |
| 29/06/2025 | 2.95 | 2.89 | 2.94 | 11,067,055 | 1,846 | 3,796,236 |
| 22/06/2025 | 2.93 | 2.87 | 2.89 | 8,293,347 | 1,481 | 2,857,946 |
| 15/06/2025 | 2.93 | 2.87 | 2.88 | 6,513,384 | 1,363 | 2,248,639 |
| 11/06/2025 | 2.97 | 2.90 | 2.93 | 904,690 | 234 | 310,117 |
| 01/06/2025 | 2.92 | 2.88 | 2.88 | 7,589,399 | 1,398 | 2,612,749 |
| 26/05/2025 | 2.93 | 2.89 | 2.89 | 6,050,671 | 1,157 | 2,075,064 |
| 18/05/2025 | 3.00 | 2.90 | 2.90 | 7,438,689 | 1,758 | 2,522,293 |
| 11/05/2025 | 2.94 | 2.87 | 2.91 | 2,741,707 | 658 | 946,997 |
| 04/05/2025 | 2.96 | 2.84 | 2.91 | 2,207,139 | 568 | 756,368 |
| 27/04/2025 | 3.10 | 3.07 | 3.07 | 2,007,646 | 391 | 649,837 |
| 20/04/2025 | 3.10 | 3.06 | 3.08 | 1,495,219 | 260 | 484,058 |
| 13/04/2025 | 3.10 | 3.05 | 3.07 | 4,981,937 | 798 | 1,618,612 |
| 06/04/2025 | 3.10 | 3.00 | 3.09 | 2,547,797 | 616 | 831,180 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2023 | 2.84 | 2.35 | 2.72 | 10,469,987 | 2,991 | 4,001,237 |
| 01/12/2022 | 2.40 | 2.30 | 2.35 | 7,533,495 | 2,367 | 3,198,305 |
| 01/11/2022 | 2.33 | 2.16 | 2.30 | 2,380,442 | 1,377 | 1,056,979 |
| 02/10/2022 | 2.39 | 2.22 | 2.31 | 11,198,219 | 3,348 | 4,902,596 |
| 01/09/2022 | 2.26 | 2.18 | 2.21 | 10,626,292 | 2,594 | 4,785,965 |
| 01/08/2022 | 2.42 | 2.17 | 2.20 | 13,615,680 | 4,685 | 6,078,143 |
| 03/07/2022 | 2.24 | 2.00 | 2.19 | 4,355,981 | 1,924 | 2,048,554 |
| 01/06/2022 | 2.08 | 1.97 | 2.00 | 12,123,483 | 2,117 | 6,037,011 |
| 08/05/2022 | 2.01 | 1.95 | 2.00 | 4,084,540 | 1,421 | 2,055,142 |
| 03/04/2022 | 2.19 | 1.95 | 1.99 | 6,238,605 | 1,788 | 2,948,973 |
| 01/03/2022 | 2.27 | 2.06 | 2.07 | 12,026,527 | 2,687 | 5,494,075 |
| 01/02/2022 | 2.21 | 2.12 | 2.19 | 4,226,375 | 1,348 | 1,931,481 |
| 02/01/2022 | 2.20 | 2.10 | 2.13 | 574,694 | 428 | 267,380 |
| 01/12/2021 | 2.15 | 2.04 | 2.14 | 302,560 | 221 | 143,454 |
| 01/11/2021 | 2.18 | 2.04 | 2.06 | 342,497 | 361 | 163,117 |
| 03/10/2021 | 2.23 | 2.02 | 2.20 | 1,738,283 | 986 | 811,940 |
| 01/09/2021 | 2.05 | 1.97 | 2.02 | 501,680 | 367 | 250,480 |
| 01/08/2021 | 2.10 | 1.94 | 1.99 | 974,212 | 824 | 485,136 |
| 01/07/2021 | 2.15 | 2.04 | 2.10 | 852,794 | 693 | 406,832 |
| 01/06/2021 | 2.25 | 1.90 | 2.12 | 5,078,675 | 3,047 | 2,431,364 |