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 |
|---|---|---|---|---|---|---|
| 18/11/2018 | 3.79 | 3.79 | 3.79 | 379 | 1 | 100 |
| 11/11/2018 | 3.98 | 3.98 | 3.98 | 398 | 1 | 100 |
| 04/11/2018 | 4.18 | 4.18 | 4.18 | 418 | 1 | 100 |
| 28/10/2018 | 4.39 | 4.39 | 4.39 | 439 | 1 | 100 |
| 18/10/2018 | 4.62 | 4.62 | 4.62 | 462 | 1 | 100 |
| 11/10/2018 | 4.86 | 4.86 | 4.86 | 486 | 1 | 100 |
| 04/10/2018 | 5.11 | 5.11 | 5.11 | 1,022 | 2 | 200 |
| 20/09/2018 | 5.37 | 5.37 | 5.37 | 1,074 | 2 | 200 |
| 29/08/2018 | 5.65 | 5.65 | 5.65 | 1,130 | 3 | 200 |
| 27/02/2018 | 5.08 | 5.08 | 5.08 | 25 | 1 | 5 |
| 22/01/2018 | 5.34 | 5.34 | 5.34 | 2,003 | 1 | 375 |
| 21/01/2018 | 5.10 | 5.10 | 5.10 | 20 | 1 | 4 |
| 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 |
| 29/08/2017 | 5.37 | 5.37 | 5.37 | 4,350 | 4 | 810 |
| 19/07/2017 | 5.65 | 5.50 | 5.65 | 16,941 | 5 | 3,012 |
| 17/07/2017 | 5.65 | 5.37 | 5.65 | 162,951 | 4 | 28,894 |
| 10/07/2017 | 5.65 | 5.64 | 5.65 | 1,472 | 2 | 261 |
| 09/07/2017 | 5.65 | 5.64 | 5.65 | 8,009 | 2 | 1,420 |
| 05/07/2017 | 5.65 | 5.65 | 5.65 | 603,420 | 2 | 106,800 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/01/2017 | 4.15 | 3.58 | 4.13 | 126,965 | 17 | 34,745 |
| 04/09/2016 | 4.36 | 4.36 | 4.36 | 872 | 1 | 200 |
| 28/08/2016 | 4.84 | 4.38 | 4.58 | 54,535 | 6 | 11,751 |
| 03/07/2016 | 4.85 | 4.61 | 4.61 | 946 | 2 | 200 |
| 26/06/2016 | 5.36 | 5.10 | 5.10 | 1,582 | 5 | 300 |
| 19/06/2016 | 5.65 | 5.50 | 5.64 | 125,071 | 6 | 22,485 |
| 12/06/2016 | 5.63 | 5.57 | 5.63 | 102,055 | 5 | 18,224 |
| 05/06/2016 | 5.59 | 5.40 | 5.59 | 173,506 | 4 | 31,040 |
| 29/05/2016 | 5.67 | 5.61 | 5.67 | 126,551 | 5 | 22,400 |
| 22/05/2016 | 5.50 | 5.40 | 5.50 | 1,487 | 5 | 275 |
| 15/05/2016 | 5.74 | 5.43 | 5.68 | 203,567 | 15 | 35,862 |
| 08/05/2016 | 5.72 | 5.42 | 5.72 | 319,226 | 5 | 55,870 |
| 02/05/2016 | 5.73 | 5.70 | 5.70 | 242,635 | 6 | 42,554 |
| 24/04/2016 | 5.75 | 5.60 | 5.75 | 120,274 | 4 | 21,070 |
| 10/04/2016 | 5.84 | 5.55 | 5.83 | 277,475 | 17 | 48,324 |
| 27/03/2016 | 5.86 | 5.37 | 5.86 | 87,696 | 14 | 16,283 |
| 20/03/2016 | 5.37 | 5.28 | 5.37 | 2,641 | 8 | 495 |
| 13/03/2016 | 5.36 | 5.08 | 5.08 | 30,940 | 14 | 5,931 |
| 06/03/2016 | 5.91 | 5.40 | 5.51 | 12,072 | 15 | 2,110 |
| 28/02/2016 | 5.97 | 5.68 | 5.68 | 704,549 | 13 | 119,040 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2014 | 5.84 | 4.76 | 5.77 | 3,405,760 | 267 | 661,665 |
| 03/08/2014 | 5.08 | 3.27 | 5.08 | 2,853,360 | 547 | 667,283 |
| 01/07/2014 | 3.49 | 1.75 | 3.33 | 6,636,759 | 304 | 3,158,362 |
| 01/06/2014 | 1.80 | 1.67 | 1.75 | 4,571 | 20 | 2,616 |
| 04/05/2014 | 1.85 | 1.76 | 1.83 | 15,250 | 25 | 8,492 |
| 01/04/2014 | 1.85 | 1.32 | 1.76 | 226,219 | 243 | 142,484 |
| 02/03/2014 | 1.35 | 0.97 | 1.35 | 638,091 | 626 | 563,534 |
| 02/02/2014 | 1.11 | 0.81 | 0.96 | 160,165 | 272 | 167,963 |
| 02/01/2014 | 0.87 | 0.72 | 0.86 | 60,551 | 132 | 73,214 |
| 01/12/2013 | 0.75 | 0.72 | 0.72 | 1,383 | 13 | 1,868 |
| 03/11/2013 | 0.80 | 0.76 | 0.76 | 2,040 | 10 | 2,607 |
| 01/10/2013 | 0.82 | 0.79 | 0.80 | 1,302 | 8 | 1,620 |
| 01/09/2013 | 0.83 | 0.64 | 0.78 | 6,469 | 42 | 8,380 |
| 01/08/2013 | 0.73 | 0.64 | 0.64 | 255 | 7 | 366 |
| 01/07/2013 | 0.82 | 0.70 | 0.70 | 2,859 | 26 | 3,867 |
| 02/06/2013 | 0.88 | 0.79 | 0.79 | 4,844 | 41 | 5,966 |
| 01/05/2013 | 4.86 | 0.82 | 0.83 | 33,866 | 109 | 37,265 |
| 01/04/2013 | 5.14 | 3.04 | 4.00 | 13,669 | 50 | 3,442 |
| 03/03/2013 | 3.04 | 2.65 | 3.04 | 3,917 | 10 | 1,380 |
| 03/02/2013 | 2.66 | 2.42 | 2.60 | 7,973 | 20 | 3,113 |