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 |
|---|---|---|---|---|---|---|
| 04/07/2017 | 5.65 | 5.65 | 5.65 | 16,950 | 1 | 3,000 |
| 18/06/2017 | 5.66 | 5.65 | 5.66 | 2,322 | 2 | 411 |
| 12/06/2017 | 5.66 | 5.65 | 5.66 | 7,938 | 2 | 1,405 |
| 30/05/2017 | 5.66 | 5.40 | 5.66 | 19,064 | 3 | 3,375 |
| 10/05/2017 | 5.65 | 5.45 | 5.65 | 16,869 | 6 | 3,055 |
| 27/04/2017 | 5.66 | 5.66 | 5.66 | 3,990 | 1 | 705 |
| 23/04/2017 | 5.67 | 5.67 | 5.67 | 17,010 | 2 | 3,000 |
| 16/03/2017 | 5.69 | 5.41 | 5.69 | 87,648 | 4 | 15,404 |
| 27/02/2017 | 5.69 | 5.50 | 5.69 | 19,337 | 2 | 3,400 |
| 01/02/2017 | 5.71 | 5.71 | 5.71 | 151,441 | 1 | 26,522 |
| 31/01/2017 | 5.71 | 5.71 | 5.71 | 151,441 | 1 | 26,522 |
| 30/01/2017 | 5.73 | 5.72 | 5.73 | 119,080 | 2 | 20,800 |
| 29/01/2017 | 5.48 | 5.48 | 5.48 | 121 | 1 | 22 |
| 26/01/2017 | 5.23 | 5.23 | 5.23 | 403 | 1 | 77 |
| 25/01/2017 | 4.99 | 4.99 | 4.99 | 449 | 1 | 90 |
| 24/01/2017 | 4.76 | 4.76 | 4.76 | 476 | 1 | 100 |
| 23/01/2017 | 4.54 | 4.50 | 4.54 | 450 | 2 | 100 |
| 22/01/2017 | 4.33 | 4.15 | 4.33 | 2,161 | 2 | 512 |
| 19/01/2017 | 4.13 | 4.13 | 4.13 | 41 | 1 | 10 |
| 18/01/2017 | 3.94 | 3.58 | 3.94 | 82,214 | 9 | 22,875 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/02/2016 | 5.95 | 5.42 | 5.95 | 36,879 | 7 | 6,530 |
| 07/02/2016 | 6.00 | 5.65 | 6.00 | 425,615 | 5 | 71,660 |
| 31/01/2016 | 5.99 | 5.24 | 5.99 | 1,030,749 | 9 | 196,651 |
| 24/01/2016 | 5.62 | 4.90 | 5.00 | 14,412 | 13 | 2,620 |
| 17/01/2016 | 5.93 | 5.36 | 5.36 | 6,145 | 9 | 1,090 |
| 08/11/2015 | 5.94 | 5.47 | 5.94 | 121,593 | 7 | 20,500 |
| 11/10/2015 | 5.75 | 5.48 | 5.75 | 7,790 | 10 | 1,400 |
| 28/09/2015 | 5.94 | 5.65 | 5.76 | 654,415 | 8 | 110,840 |
| 20/09/2015 | 5.40 | 5.40 | 5.40 | 270 | 1 | 50 |
| 06/09/2015 | 6.29 | 5.68 | 5.68 | 12,054 | 4 | 2,079 |
| 30/08/2015 | 6.62 | 6.01 | 6.62 | 727,432 | 6 | 110,560 |
| 23/08/2015 | 6.65 | 6.32 | 6.32 | 649 | 2 | 100 |
| 09/08/2015 | 6.99 | 6.98 | 6.99 | 221,587 | 4 | 31,723 |
| 02/08/2015 | 6.99 | 6.50 | 6.99 | 1,068,733 | 12 | 158,649 |
| 26/07/2015 | 6.82 | 6.48 | 6.78 | 717,776 | 19 | 105,869 |
| 21/07/2015 | 6.82 | 6.74 | 6.82 | 98,988 | 3 | 14,600 |
| 12/07/2015 | 6.74 | 6.53 | 6.74 | 288,265 | 8 | 43,479 |
| 05/07/2015 | 6.50 | 6.37 | 6.50 | 352,746 | 6 | 54,883 |
| 28/06/2015 | 6.30 | 5.97 | 6.30 | 815,523 | 17 | 132,240 |
| 21/06/2015 | 6.24 | 6.05 | 6.12 | 854,788 | 12 | 137,750 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2012 | 2.54 | 2.54 | 2.54 | 127 | 1 | 50 |
| 01/08/2012 | 2.55 | 2.55 | 2.55 | 352 | 1 | 138 |
| 02/01/2012 | 2.55 | 2.55 | 2.55 | 3,687 | 2 | 1,446 |
| 01/08/2011 | 0.74 | 0.74 | 0.74 | 1,480 | 2 | 2,000 |
| 01/06/2011 | 0.85 | 0.77 | 0.77 | 714 | 15 | 880 |
| 02/05/2011 | 0.78 | 0.78 | 0.78 | 16 | 1 | 21 |
| 01/03/2011 | 0.15 | 0.15 | 0.15 | 2 | 1 | 11 |
| 01/04/2010 | 0.91 | 0.91 | 0.91 | 137 | 2 | 150 |
| 01/11/2009 | 0.99 | 0.91 | 0.91 | 1,609 | 14 | 1,675 |
| 01/10/2009 | 1.19 | 1.00 | 1.04 | 2,236 | 35 | 2,112 |
| 01/07/2009 | 1.25 | 1.19 | 1.25 | 1,452 | 8 | 1,216 |
| 01/06/2009 | 1.25 | 1.25 | 1.25 | 125 | 3 | 100 |
| 01/04/2009 | 1.45 | 1.27 | 1.28 | 7,745 | 9 | 6,025 |
| 01/03/2009 | 1.68 | 1.52 | 1.52 | 13,915 | 8 | 8,437 |
| 01/12/2008 | 1.76 | 1.76 | 1.76 | 18 | 1 | 10 |
| 02/11/2008 | 1.85 | 1.76 | 1.76 | 19,186 | 3 | 10,390 |
| 05/10/2008 | 2.04 | 1.85 | 1.85 | 1,030 | 4 | 529 |
| 01/09/2008 | 2.27 | 1.96 | 1.96 | 1,332 | 9 | 630 |
| 03/08/2008 | 2.60 | 2.13 | 2.38 | 3,601 | 32 | 1,550 |
| 01/07/2008 | 2.58 | 1.92 | 2.56 | 11,361 | 63 | 5,137 |