الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 4.05
سعر الإغلاق السابق 4.02
عدد العقود المنفذة 25
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 4.01
سعر الإفتتاح 4.01
عدد الأسهم 12,295
Div5.46
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.03
معدل السعر 4.04
P/E17.04
حجم التداول 49,700
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/07/2026 | 3.78 | 3.74 | 3.78 | 996,629 | 288 | 264,693 |
| 06/07/2026 | 3.74 | 3.70 | 3.74 | 161,337 | 57 | 43,293 |
| 05/07/2026 | 3.71 | 3.67 | 3.69 | 575,516 | 34 | 155,954 |
| 02/07/2026 | 3.71 | 3.68 | 3.68 | 27,172 | 33 | 7,371 |
| 01/07/2026 | 3.72 | 3.68 | 3.71 | 675,533 | 61 | 182,498 |
| 30/06/2026 | 3.72 | 3.61 | 3.72 | 168,458 | 49 | 45,875 |
| 29/06/2026 | 3.66 | 3.59 | 3.63 | 684,934 | 72 | 188,440 |
| 28/06/2026 | 3.66 | 3.59 | 3.59 | 105,949 | 71 | 29,356 |
| 25/06/2026 | 3.65 | 3.63 | 3.64 | 28,260 | 35 | 7,763 |
| 24/06/2026 | 3.68 | 3.60 | 3.65 | 786,575 | 122 | 216,449 |
| 23/06/2026 | 3.72 | 3.67 | 3.67 | 19,074 | 12 | 5,187 |
| 22/06/2026 | 3.72 | 3.66 | 3.67 | 459,710 | 108 | 124,617 |
| 21/06/2026 | 3.76 | 3.67 | 3.71 | 99,134 | 86 | 26,862 |
| 18/06/2026 | 3.76 | 3.70 | 3.74 | 620,973 | 65 | 166,482 |
| 17/06/2026 | 3.77 | 3.71 | 3.74 | 134,988 | 56 | 36,068 |
| 15/06/2026 | 3.80 | 3.72 | 3.75 | 746,311 | 79 | 198,167 |
| 14/06/2026 | 3.78 | 3.73 | 3.78 | 320,658 | 65 | 85,464 |
| 11/06/2026 | 3.76 | 3.65 | 3.76 | 235,218 | 101 | 63,562 |
| 10/06/2026 | 3.78 | 3.67 | 3.73 | 144,351 | 90 | 39,016 |
| 09/06/2026 | 3.79 | 3.71 | 3.75 | 696,392 | 44 | 184,753 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2019 | 1.61 | 1.50 | 1.53 | 159,463 | 269 | 104,484 |
| 01/07/2019 | 1.67 | 1.46 | 1.54 | 1,045,492 | 1,179 | 657,738 |
| 02/06/2019 | 1.49 | 1.37 | 1.48 | 434,738 | 416 | 304,745 |
| 01/05/2019 | 1.44 | 1.31 | 1.39 | 628,678 | 623 | 455,641 |
| 01/04/2019 | 1.51 | 1.33 | 1.36 | 270,829 | 310 | 184,218 |
| 03/03/2019 | 1.59 | 1.49 | 1.49 | 347,396 | 361 | 227,458 |
| 03/02/2019 | 1.65 | 1.49 | 1.56 | 413,543 | 533 | 262,078 |
| 02/01/2019 | 1.53 | 1.38 | 1.48 | 171,954 | 358 | 118,316 |
| 02/12/2018 | 1.54 | 1.22 | 1.39 | 566,460 | 861 | 412,477 |
| 01/11/2018 | 1.65 | 1.34 | 1.35 | 274,036 | 453 | 179,899 |
| 01/10/2018 | 1.67 | 1.63 | 1.64 | 116,862 | 182 | 70,638 |
| 02/09/2018 | 1.74 | 1.62 | 1.66 | 208,975 | 259 | 124,321 |
| 01/08/2018 | 1.72 | 1.68 | 1.69 | 137,148 | 222 | 80,549 |
| 01/07/2018 | 1.79 | 1.60 | 1.70 | 478,863 | 590 | 282,218 |
| 03/06/2018 | 1.91 | 1.76 | 1.76 | 434,364 | 421 | 234,562 |