الخطوط البحرية الوطنية الاردنية أسعار تاريخية
مؤشر الأداء 20/05/2026
السوق الأول
أعلى سعر 3.60
سعر الإغلاق السابق 3.60
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 3.60
سعر الإفتتاح 3.60
عدد الأسهم 50
Div6.94
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 3.60
معدل السعر 3.60
P/E10.1
حجم التداول 180
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 3.40 | 3.36 | 3.40 | 14,715 | 15 | 4,357 |
| 29/01/2026 | 3.38 | 3.38 | 3.38 | 1,690 | 4 | 500 |
| 28/01/2026 | 3.45 | 3.45 | 3.45 | 666 | 1 | 193 |
| 25/01/2026 | 3.45 | 3.37 | 3.45 | 6,764 | 5 | 2,007 |
| 22/01/2026 | 3.45 | 3.38 | 3.45 | 92 | 2 | 27 |
| 21/01/2026 | 3.43 | 3.43 | 3.43 | 1,715 | 1 | 500 |
| 20/01/2026 | 3.39 | 3.38 | 3.38 | 3,765 | 5 | 1,114 |
| 19/01/2026 | 3.40 | 3.38 | 3.38 | 5,444 | 11 | 1,606 |
| 18/01/2026 | 3.44 | 3.43 | 3.44 | 4,676 | 12 | 1,360 |
| 15/01/2026 | 3.44 | 3.43 | 3.43 | 1,404 | 2 | 408 |
| 14/01/2026 | 3.47 | 3.44 | 3.44 | 10,001 | 10 | 2,899 |
| 13/01/2026 | 3.45 | 3.37 | 3.45 | 9,412 | 8 | 2,729 |
| 12/01/2026 | 3.45 | 3.45 | 3.45 | 3,450 | 1 | 1,000 |
| 11/01/2026 | 3.42 | 3.35 | 3.42 | 3,063 | 6 | 900 |
| 08/01/2026 | 3.42 | 3.42 | 3.42 | 855 | 1 | 250 |
| 07/01/2026 | 3.49 | 3.35 | 3.49 | 1,968 | 8 | 585 |
| 04/01/2026 | 3.49 | 3.49 | 3.49 | 147 | 2 | 42 |
| 31/12/2025 | 3.49 | 3.35 | 3.49 | 8,413 | 11 | 2,437 |
| 30/12/2025 | 3.49 | 3.47 | 3.49 | 697 | 3 | 200 |
| 28/12/2025 | 3.49 | 3.45 | 3.48 | 495 | 4 | 143 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/03/2025 | 2.40 | 2.35 | 2.39 | 9,998 | 15 | 4,214 |
| 09/03/2025 | 2.38 | 2.35 | 2.37 | 5,139 | 7 | 2,173 |
| 02/03/2025 | 2.40 | 2.37 | 2.40 | 11,236 | 22 | 4,706 |
| 23/02/2025 | 2.37 | 2.31 | 2.37 | 6,603 | 15 | 2,839 |
| 16/02/2025 | 2.38 | 2.29 | 2.37 | 73,147 | 59 | 31,188 |
| 09/02/2025 | 2.29 | 2.18 | 2.29 | 23,063 | 27 | 10,331 |
| 02/02/2025 | 2.26 | 2.23 | 2.26 | 24,970 | 35 | 11,122 |
| 26/01/2025 | 2.24 | 2.12 | 2.24 | 102,955 | 83 | 47,119 |
| 19/01/2025 | 2.19 | 2.17 | 2.19 | 2,567 | 10 | 1,179 |
| 12/01/2025 | 2.19 | 2.15 | 2.19 | 15,297 | 32 | 7,082 |
| 05/01/2025 | 2.20 | 2.14 | 2.19 | 9,177 | 21 | 4,200 |
| 29/12/2024 | 2.14 | 2.09 | 2.14 | 18,226 | 32 | 8,705 |
| 22/12/2024 | 2.11 | 2.08 | 2.09 | 35,474 | 20 | 16,892 |
| 15/12/2024 | 2.10 | 2.05 | 2.10 | 7,420 | 20 | 3,577 |
| 08/12/2024 | 2.11 | 2.05 | 2.08 | 19,950 | 26 | 9,634 |
| 01/12/2024 | 2.11 | 2.08 | 2.11 | 11,408 | 17 | 5,453 |
| 24/11/2024 | 2.13 | 2.07 | 2.11 | 9,672 | 19 | 4,607 |
| 17/11/2024 | 2.14 | 2.10 | 2.13 | 334,485 | 26 | 157,102 |
| 10/11/2024 | 2.20 | 2.11 | 2.19 | 56,473 | 54 | 26,111 |
| 03/11/2024 | 2.16 | 2.11 | 2.16 | 11,675 | 38 | 5,461 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2021 | 1.89 | 1.83 | 1.88 | 16,119 | 24 | 8,693 |
| 01/03/2021 | 1.85 | 1.68 | 1.85 | 37,504 | 46 | 20,995 |
| 01/02/2021 | 1.88 | 1.74 | 1.78 | 37,898 | 42 | 21,209 |
| 03/01/2021 | 1.89 | 1.79 | 1.88 | 77,901 | 86 | 42,920 |
| 01/12/2020 | 1.81 | 1.69 | 1.80 | 155,661 | 155 | 88,879 |
| 01/11/2020 | 1.72 | 1.63 | 1.72 | 76,679 | 93 | 46,464 |
| 01/10/2020 | 1.74 | 1.59 | 1.70 | 104,048 | 112 | 62,418 |
| 01/09/2020 | 1.63 | 1.59 | 1.61 | 54,505 | 65 | 33,910 |
| 04/08/2020 | 1.63 | 1.55 | 1.59 | 176,262 | 172 | 111,284 |
| 01/07/2020 | 1.76 | 1.60 | 1.63 | 180,111 | 152 | 107,674 |
| 01/06/2020 | 1.94 | 1.72 | 1.77 | 232,569 | 183 | 126,870 |
| 10/05/2020 | 1.72 | 1.62 | 1.72 | 10,126 | 20 | 6,050 |
| 01/03/2020 | 1.88 | 1.64 | 1.66 | 18,150 | 48 | 10,034 |
| 02/02/2020 | 1.94 | 1.81 | 1.89 | 67,484 | 76 | 36,141 |
| 02/01/2020 | 1.87 | 1.80 | 1.83 | 56,626 | 88 | 30,959 |
| 01/12/2019 | 1.82 | 1.74 | 1.80 | 77,050 | 104 | 43,513 |
| 03/11/2019 | 1.92 | 1.64 | 1.78 | 234,812 | 277 | 131,929 |
| 01/10/2019 | 1.64 | 1.59 | 1.64 | 56,568 | 55 | 34,993 |
| 01/09/2019 | 1.63 | 1.58 | 1.61 | 46,952 | 59 | 29,213 |
| 01/08/2019 | 1.65 | 1.59 | 1.63 | 23,060 | 43 | 14,207 |