الأردنية للتطوير والاستثمار المالي أسعار تاريخية
مؤشر الأداء 26/08/2025
السوق الثاني
أعلى سعر 1.66
سعر الإغلاق السابق 1.74
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.66
سعر الإفتتاح 1.66
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق -0.08
سعر الإغلاق 1.66
معدل السعر 1.66
P/EN
حجم التداول 166
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/11/2022 | 4.15 | 4.12 | 4.15 | 67,839 | 14 | 16,363 |
| 01/11/2022 | 3.96 | 3.60 | 3.96 | 100,474 | 27 | 26,850 |
| 05/07/2022 | 3.78 | 3.78 | 3.78 | 30 | 1 | 8 |
| 28/06/2022 | 3.97 | 3.97 | 3.97 | 200,088 | 1 | 50,400 |
| 27/06/2022 | 4.37 | 4.17 | 4.17 | 626,768 | 16 | 143,800 |
| 10/03/2022 | 4.38 | 4.18 | 4.38 | 919 | 4 | 215 |
| 03/03/2022 | 4.18 | 3.98 | 4.18 | 125,362 | 4 | 31,498 |
| 28/02/2022 | 4.18 | 4.18 | 4.18 | 125 | 2 | 30 |
| 02/09/2021 | 4.40 | 4.39 | 4.40 | 1,429 | 4 | 325 |
| 16/03/2020 | 2.35 | 2.35 | 2.35 | 317 | 1 | 135 |
| 19/09/2019 | 2.30 | 2.30 | 2.30 | 230 | 1 | 100 |
| 30/05/2019 | 2.42 | 2.42 | 2.42 | 242 | 1 | 100 |
| 20/05/2019 | 2.54 | 2.54 | 2.54 | 254 | 1 | 100 |
| 16/05/2019 | 2.67 | 2.67 | 2.67 | 267 | 1 | 100 |
| 06/05/2019 | 2.81 | 2.81 | 2.81 | 281 | 1 | 100 |
| 01/05/2019 | 2.95 | 2.95 | 2.95 | 295 | 1 | 100 |
| 28/04/2019 | 3.10 | 3.10 | 3.10 | 310 | 1 | 100 |
| 20/03/2019 | 3.26 | 3.26 | 3.26 | 326 | 1 | 100 |
| 03/03/2019 | 3.43 | 3.43 | 3.43 | 343 | 1 | 100 |
| 24/02/2019 | 3.61 | 3.61 | 3.61 | 361 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/09/2018 | 5.11 | 5.11 | 5.11 | 1,022 | 2 | 200 |
| 16/09/2018 | 5.37 | 5.37 | 5.37 | 1,074 | 2 | 200 |
| 26/08/2018 | 5.65 | 5.65 | 5.65 | 1,130 | 3 | 200 |
| 25/02/2018 | 5.08 | 5.08 | 5.08 | 25 | 1 | 5 |
| 21/01/2018 | 5.34 | 5.10 | 5.34 | 2,023 | 2 | 379 |
| 29/10/2017 | 5.36 | 5.09 | 5.36 | 93,986 | 5 | 18,029 |
| 05/09/2017 | 5.35 | 5.35 | 5.35 | 163,972 | 1 | 30,649 |
| 27/08/2017 | 5.37 | 5.37 | 5.37 | 4,350 | 4 | 810 |
| 16/07/2017 | 5.65 | 5.37 | 5.65 | 179,892 | 9 | 31,906 |
| 09/07/2017 | 5.65 | 5.64 | 5.65 | 9,481 | 4 | 1,681 |
| 02/07/2017 | 5.65 | 5.65 | 5.65 | 620,370 | 3 | 109,800 |
| 18/06/2017 | 5.66 | 5.65 | 5.66 | 2,322 | 2 | 411 |
| 11/06/2017 | 5.66 | 5.65 | 5.66 | 7,938 | 2 | 1,405 |
| 28/05/2017 | 5.66 | 5.40 | 5.66 | 19,064 | 3 | 3,375 |
| 07/05/2017 | 5.65 | 5.45 | 5.65 | 16,869 | 6 | 3,055 |
| 23/04/2017 | 5.67 | 5.66 | 5.66 | 21,000 | 3 | 3,705 |
| 12/03/2017 | 5.69 | 5.41 | 5.69 | 87,648 | 4 | 15,404 |
| 26/02/2017 | 5.69 | 5.50 | 5.69 | 19,337 | 2 | 3,400 |
| 29/01/2017 | 5.73 | 5.48 | 5.71 | 422,082 | 5 | 73,866 |
| 22/01/2017 | 5.23 | 4.15 | 5.23 | 3,939 | 7 | 879 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2016 | 5.65 | 5.10 | 5.10 | 402,214 | 20 | 72,049 |
| 02/05/2016 | 5.74 | 5.40 | 5.67 | 893,465 | 36 | 156,961 |
| 03/04/2016 | 5.84 | 5.55 | 5.75 | 397,749 | 21 | 69,394 |
| 01/03/2016 | 5.97 | 5.08 | 5.86 | 315,041 | 57 | 55,474 |
| 01/02/2016 | 6.00 | 5.42 | 5.95 | 988,535 | 23 | 167,126 |
| 03/01/2016 | 5.93 | 4.90 | 5.24 | 1,048,121 | 27 | 199,810 |
| 01/11/2015 | 5.94 | 5.47 | 5.94 | 121,593 | 7 | 20,500 |
| 01/10/2015 | 5.75 | 5.48 | 5.75 | 7,790 | 10 | 1,400 |
| 01/09/2015 | 6.62 | 5.40 | 5.76 | 1,394,170 | 19 | 223,529 |
| 02/08/2015 | 6.99 | 6.32 | 6.32 | 1,290,968 | 18 | 190,472 |
| 01/07/2015 | 6.82 | 6.30 | 6.78 | 1,556,339 | 37 | 234,476 |
| 01/06/2015 | 6.24 | 5.70 | 6.24 | 3,003,492 | 43 | 495,621 |
| 03/05/2015 | 6.13 | 5.35 | 5.99 | 2,049,742 | 37 | 354,530 |
| 01/04/2015 | 5.89 | 5.25 | 5.79 | 1,721,620 | 32 | 300,972 |
| 01/03/2015 | 6.00 | 5.04 | 5.98 | 1,251,955 | 45 | 230,964 |
| 01/02/2015 | 5.96 | 5.58 | 5.87 | 2,655,392 | 20 | 456,979 |
| 04/01/2015 | 6.18 | 5.88 | 6.01 | 736,845 | 8 | 123,199 |
| 01/12/2014 | 6.98 | 5.95 | 6.25 | 2,428,860 | 55 | 368,998 |
| 02/11/2014 | 6.83 | 5.66 | 6.82 | 2,391,889 | 106 | 389,262 |
| 01/10/2014 | 6.03 | 5.60 | 5.95 | 3,306,292 | 177 | 566,171 |