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 |
|---|---|---|---|---|---|---|
| 03/12/2025 | 3.11 | 3.08 | 3.09 | 957,149 | 234 | 308,942 |
| 02/12/2025 | 3.11 | 3.09 | 3.10 | 368,285 | 97 | 118,669 |
| 01/12/2025 | 3.11 | 3.08 | 3.08 | 1,176,123 | 236 | 379,899 |
| 30/11/2025 | 3.11 | 3.08 | 3.10 | 1,069,224 | 240 | 346,030 |
| 27/11/2025 | 3.10 | 3.06 | 3.06 | 1,085,872 | 182 | 352,921 |
| 26/11/2025 | 3.09 | 3.05 | 3.08 | 1,466,975 | 309 | 477,421 |
| 25/11/2025 | 3.10 | 3.07 | 3.09 | 1,019,471 | 236 | 330,367 |
| 24/11/2025 | 3.11 | 3.07 | 3.08 | 984,436 | 268 | 318,909 |
| 23/11/2025 | 3.11 | 3.06 | 3.06 | 1,687,502 | 364 | 546,070 |
| 20/11/2025 | 3.08 | 3.05 | 3.07 | 135,362 | 50 | 44,099 |
| 19/11/2025 | 3.07 | 3.06 | 3.06 | 18,468 | 14 | 6,032 |
| 18/11/2025 | 3.07 | 3.05 | 3.07 | 4,825 | 10 | 1,580 |
| 17/11/2025 | 3.08 | 3.05 | 3.06 | 267,048 | 65 | 87,100 |
| 16/11/2025 | 3.09 | 3.07 | 3.09 | 17,368 | 13 | 5,629 |
| 13/11/2025 | 3.09 | 3.07 | 3.07 | 270,224 | 79 | 87,727 |
| 12/11/2025 | 3.08 | 3.06 | 3.07 | 11,395 | 8 | 3,711 |
| 11/11/2025 | 3.09 | 3.06 | 3.06 | 319,346 | 119 | 103,763 |
| 10/11/2025 | 3.08 | 3.05 | 3.08 | 337,041 | 131 | 109,937 |
| 09/11/2025 | 3.06 | 3.05 | 3.06 | 60,710 | 22 | 19,888 |
| 06/11/2025 | 3.06 | 3.06 | 3.06 | 309 | 2 | 101 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/03/2023 | 2.65 | 2.51 | 2.55 | 1,647,382 | 878 | 640,265 |
| 26/02/2023 | 2.75 | 2.62 | 2.66 | 4,345,207 | 1,073 | 1,631,591 |
| 19/02/2023 | 2.80 | 2.59 | 2.73 | 2,537,951 | 885 | 934,484 |
| 12/02/2023 | 2.93 | 2.60 | 2.64 | 3,655,834 | 1,129 | 1,326,489 |
| 05/02/2023 | 2.92 | 2.76 | 2.90 | 2,801,701 | 1,213 | 980,343 |
| 29/01/2023 | 2.75 | 2.68 | 2.74 | 1,596,903 | 440 | 589,211 |
| 22/01/2023 | 2.80 | 2.68 | 2.72 | 2,462,157 | 644 | 899,209 |
| 15/01/2023 | 2.84 | 2.53 | 2.74 | 2,783,066 | 1,030 | 1,029,710 |
| 08/01/2023 | 2.51 | 2.45 | 2.51 | 2,680,583 | 501 | 1,081,563 |
| 02/01/2023 | 2.51 | 2.35 | 2.47 | 1,242,631 | 529 | 510,613 |
| 26/12/2022 | 2.37 | 2.33 | 2.35 | 1,772,342 | 454 | 753,625 |
| 18/12/2022 | 2.39 | 2.33 | 2.38 | 2,276,984 | 630 | 965,792 |
| 11/12/2022 | 2.40 | 2.31 | 2.36 | 2,425,487 | 811 | 1,024,327 |
| 04/12/2022 | 2.35 | 2.30 | 2.33 | 869,586 | 387 | 372,999 |
| 27/11/2022 | 2.34 | 2.27 | 2.34 | 506,469 | 232 | 220,233 |
| 20/11/2022 | 2.30 | 2.27 | 2.28 | 348,267 | 183 | 152,557 |
| 13/11/2022 | 2.33 | 2.24 | 2.31 | 496,912 | 340 | 217,238 |
| 06/11/2022 | 2.27 | 2.16 | 2.27 | 931,625 | 520 | 421,698 |
| 30/10/2022 | 2.39 | 2.23 | 2.23 | 1,025,058 | 474 | 442,916 |
| 23/10/2022 | 2.39 | 2.30 | 2.37 | 2,348,067 | 699 | 1,000,551 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2011 | 5.64 | 5.27 | 5.60 | 1,680,667 | 705 | 304,686 |
| 02/05/2011 | 5.34 | 5.23 | 5.28 | 1,171,083 | 509 | 221,289 |
| 03/04/2011 | 5.78 | 5.44 | 5.44 | 1,256,867 | 578 | 219,512 |
| 01/03/2011 | 5.71 | 5.50 | 5.70 | 1,932,693 | 621 | 343,204 |
| 01/02/2011 | 5.74 | 5.56 | 5.70 | 2,090,951 | 759 | 367,849 |
| 02/01/2011 | 5.73 | 5.41 | 5.67 | 2,739,044 | 983 | 489,653 |
| 01/12/2010 | 5.42 | 5.33 | 5.38 | 1,741,372 | 553 | 323,853 |
| 01/11/2010 | 5.40 | 5.30 | 5.38 | 1,346,707 | 522 | 251,781 |
| 03/10/2010 | 5.39 | 5.20 | 5.29 | 2,390,296 | 797 | 450,514 |
| 01/09/2010 | 5.32 | 5.17 | 5.30 | 1,152,552 | 535 | 219,098 |
| 01/08/2010 | 5.39 | 5.15 | 5.19 | 2,645,328 | 904 | 507,214 |
| 01/07/2010 | 5.22 | 5.08 | 5.20 | 1,136,503 | 486 | 219,399 |
| 01/06/2010 | 5.22 | 5.00 | 5.15 | 1,377,999 | 586 | 271,462 |
| 02/05/2010 | 5.18 | 4.90 | 5.07 | 1,698,310 | 767 | 337,399 |
| 01/04/2010 | 5.76 | 5.11 | 5.18 | 4,549,838 | 1,670 | 818,882 |
| 01/03/2010 | 5.50 | 5.35 | 5.43 | 2,663,820 | 1,042 | 491,070 |
| 01/02/2010 | 5.53 | 5.35 | 5.46 | 2,925,637 | 874 | 536,112 |
| 03/01/2010 | 5.47 | 5.19 | 5.42 | 2,087,824 | 785 | 386,833 |
| 01/12/2009 | 5.40 | 5.00 | 5.17 | 2,006,687 | 804 | 382,874 |
| 01/11/2009 | 5.21 | 5.07 | 5.18 | 1,664,802 | 683 | 322,555 |