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 |
|---|---|---|---|---|---|---|
| 26/02/2026 | 3.40 | 3.33 | 3.36 | 1,202,703 | 272 | 355,920 |
| 25/02/2026 | 3.40 | 3.37 | 3.37 | 1,718,950 | 296 | 507,712 |
| 24/02/2026 | 3.41 | 3.37 | 3.38 | 1,377,806 | 293 | 406,464 |
| 23/02/2026 | 3.41 | 3.37 | 3.39 | 1,235,147 | 311 | 364,262 |
| 22/02/2026 | 3.42 | 3.37 | 3.37 | 1,005,358 | 266 | 296,261 |
| 19/02/2026 | 3.42 | 3.36 | 3.36 | 1,443,045 | 369 | 423,873 |
| 18/02/2026 | 3.44 | 3.39 | 3.40 | 1,454,151 | 324 | 425,667 |
| 17/02/2026 | 3.42 | 3.39 | 3.39 | 1,757,148 | 332 | 515,476 |
| 16/02/2026 | 3.41 | 3.37 | 3.40 | 1,632,010 | 275 | 480,166 |
| 15/02/2026 | 3.39 | 3.34 | 3.38 | 1,488,589 | 290 | 440,555 |
| 12/02/2026 | 3.38 | 3.34 | 3.36 | 838,446 | 124 | 249,512 |
| 11/02/2026 | 3.37 | 3.32 | 3.37 | 1,515,821 | 330 | 453,895 |
| 10/02/2026 | 3.35 | 3.32 | 3.33 | 1,282,781 | 251 | 384,415 |
| 09/02/2026 | 3.36 | 3.33 | 3.34 | 1,225,417 | 233 | 365,737 |
| 08/02/2026 | 3.39 | 3.35 | 3.37 | 2,177,948 | 355 | 646,066 |
| 05/02/2026 | 3.39 | 3.35 | 3.38 | 2,932,031 | 399 | 869,609 |
| 04/02/2026 | 3.45 | 3.36 | 3.38 | 2,308,525 | 477 | 678,188 |
| 03/02/2026 | 3.44 | 3.37 | 3.39 | 790,214 | 186 | 231,999 |
| 02/02/2026 | 3.43 | 3.28 | 3.40 | 1,375,260 | 340 | 406,916 |
| 01/02/2026 | 3.28 | 3.24 | 3.28 | 1,552,763 | 404 | 476,669 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2025 | 3.10 | 3.07 | 3.08 | 947,388 | 163 | 306,309 |
| 23/03/2025 | 3.11 | 3.06 | 3.07 | 4,466,985 | 784 | 1,450,699 |
| 16/03/2025 | 3.11 | 3.07 | 3.10 | 2,449,105 | 517 | 792,389 |
| 09/03/2025 | 3.11 | 3.07 | 3.10 | 2,904,105 | 536 | 939,050 |
| 02/03/2025 | 3.12 | 3.07 | 3.10 | 2,218,296 | 453 | 716,922 |
| 23/02/2025 | 3.10 | 3.05 | 3.09 | 2,424,386 | 512 | 787,498 |
| 16/02/2025 | 3.11 | 3.05 | 3.07 | 2,934,943 | 643 | 950,664 |
| 09/02/2025 | 3.09 | 3.03 | 3.07 | 421,156 | 174 | 137,810 |
| 02/02/2025 | 3.09 | 3.01 | 3.04 | 744,854 | 371 | 244,380 |
| 26/01/2025 | 3.05 | 3.00 | 3.04 | 631,952 | 240 | 208,745 |
| 19/01/2025 | 3.05 | 3.00 | 3.04 | 538,717 | 204 | 178,328 |
| 12/01/2025 | 3.04 | 2.95 | 3.02 | 919,152 | 333 | 307,899 |
| 05/01/2025 | 2.98 | 2.88 | 2.96 | 1,068,179 | 261 | 363,703 |
| 29/12/2024 | 2.91 | 2.86 | 2.90 | 723,509 | 244 | 251,177 |
| 22/12/2024 | 2.91 | 2.86 | 2.90 | 3,523,019 | 232 | 1,221,326 |
| 15/12/2024 | 2.91 | 2.86 | 2.87 | 1,201,052 | 170 | 415,135 |
| 08/12/2024 | 2.91 | 2.87 | 2.88 | 206,828 | 100 | 71,360 |
| 01/12/2024 | 2.91 | 2.87 | 2.88 | 1,051,417 | 167 | 363,110 |
| 24/11/2024 | 2.90 | 2.86 | 2.89 | 283,650 | 127 | 98,362 |
| 17/11/2024 | 2.91 | 2.86 | 2.89 | 320,929 | 184 | 111,080 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/05/2021 | 2.27 | 1.50 | 2.07 | 3,720,499 | 2,306 | 1,873,903 |
| 01/04/2021 | 1.58 | 1.53 | 1.56 | 579,958 | 370 | 373,973 |
| 01/03/2021 | 1.58 | 1.50 | 1.56 | 260,698 | 276 | 169,867 |
| 01/02/2021 | 1.60 | 1.52 | 1.57 | 414,123 | 452 | 267,105 |
| 03/01/2021 | 1.54 | 1.45 | 1.53 | 312,862 | 362 | 207,776 |
| 01/12/2020 | 1.52 | 1.38 | 1.47 | 316,226 | 432 | 216,809 |
| 01/11/2020 | 1.46 | 1.30 | 1.45 | 240,518 | 265 | 176,374 |
| 01/10/2020 | 1.37 | 1.29 | 1.33 | 102,536 | 169 | 77,402 |
| 01/09/2020 | 1.32 | 1.29 | 1.31 | 174,273 | 189 | 133,661 |
| 04/08/2020 | 1.35 | 1.24 | 1.29 | 213,137 | 306 | 165,107 |
| 01/07/2020 | 1.44 | 1.29 | 1.32 | 162,972 | 241 | 118,774 |
| 01/06/2020 | 1.45 | 1.34 | 1.37 | 218,272 | 296 | 160,539 |
| 10/05/2020 | 1.44 | 1.28 | 1.39 | 97,509 | 165 | 71,731 |
| 01/03/2020 | 1.49 | 1.29 | 1.37 | 125,457 | 193 | 87,460 |
| 02/02/2020 | 1.54 | 1.47 | 1.50 | 259,325 | 336 | 171,702 |
| 02/01/2020 | 1.53 | 1.44 | 1.51 | 321,095 | 380 | 215,143 |
| 01/12/2019 | 1.47 | 1.40 | 1.44 | 270,898 | 302 | 191,008 |
| 03/11/2019 | 1.48 | 1.43 | 1.43 | 71,209 | 155 | 49,026 |
| 01/10/2019 | 1.50 | 1.45 | 1.46 | 138,112 | 192 | 94,339 |
| 01/09/2019 | 1.53 | 1.42 | 1.48 | 124,683 | 255 | 85,055 |