الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 20/10/2025
السوق الأول
أعلى سعر 6.85
سعر الإغلاق السابق 6.89
عدد العقود المنفذة 4
القطاعالخدمات التجارية
ادنى سعر 6.74
سعر الإفتتاح 6.85
عدد الأسهم 160
Div5.49
التغير عن سعر الإغلاق السابق -0.15
سعر الإغلاق 6.74
معدل السعر 6.84
P/E13.48
حجم التداول 1,094
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/09/2025 | 6.52 | 6.51 | 6.51 | 8,464 | 6 | 1,300 |
| 08/09/2025 | 6.58 | 6.51 | 6.58 | 4,797 | 7 | 731 |
| 03/09/2025 | 6.55 | 6.51 | 6.51 | 12,612 | 6 | 1,926 |
| 28/08/2025 | 6.52 | 6.51 | 6.51 | 3,256 | 4 | 500 |
| 21/08/2025 | 6.70 | 6.69 | 6.70 | 134 | 3 | 20 |
| 19/08/2025 | 6.55 | 6.50 | 6.50 | 4,939 | 5 | 756 |
| 18/08/2025 | 6.50 | 6.50 | 6.50 | 5,824 | 4 | 896 |
| 17/08/2025 | 6.70 | 6.50 | 6.50 | 2,997 | 8 | 460 |
| 12/08/2025 | 6.75 | 6.51 | 6.75 | 939 | 6 | 142 |
| 11/08/2025 | 6.52 | 6.50 | 6.50 | 5,007 | 3 | 770 |
| 07/08/2025 | 6.80 | 6.79 | 6.80 | 340 | 2 | 50 |
| 06/08/2025 | 6.60 | 6.50 | 6.50 | 11,053 | 12 | 1,695 |
| 05/08/2025 | 6.77 | 6.60 | 6.77 | 2,040 | 8 | 309 |
| 04/08/2025 | 6.60 | 6.60 | 6.60 | 1,650 | 1 | 250 |
| 03/08/2025 | 6.60 | 6.60 | 6.60 | 7,788 | 8 | 1,180 |
| 31/07/2025 | 6.75 | 6.60 | 6.60 | 25,460 | 18 | 3,822 |
| 30/07/2025 | 6.80 | 6.70 | 6.70 | 20,346 | 11 | 3,005 |
| 29/07/2025 | 6.71 | 6.69 | 6.70 | 13,110 | 6 | 1,956 |
| 28/07/2025 | 6.80 | 6.77 | 6.77 | 441 | 4 | 65 |
| 27/07/2025 | 6.86 | 6.80 | 6.80 | 28,533 | 28 | 4,196 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/05/2025 | 7.08 | 6.40 | 7.01 | 37,080 | 31 | 5,362 |
| 11/05/2025 | 6.40 | 6.10 | 6.40 | 15,268 | 16 | 2,454 |
| 04/05/2025 | 6.10 | 5.81 | 6.01 | 18,455 | 24 | 3,115 |
| 27/04/2025 | 5.75 | 5.70 | 5.71 | 10,620 | 9 | 1,859 |
| 13/04/2025 | 6.15 | 6.06 | 6.15 | 6,131 | 3 | 1,005 |
| 06/04/2025 | 6.08 | 6.05 | 6.05 | 4,596 | 4 | 758 |
| 03/04/2025 | 6.06 | 6.06 | 6.06 | 4,000 | 2 | 660 |
| 23/03/2025 | 6.25 | 6.00 | 6.00 | 11,804 | 13 | 1,952 |
| 16/03/2025 | 6.34 | 6.25 | 6.25 | 11,506 | 5 | 1,837 |
| 09/03/2025 | 6.35 | 6.00 | 6.35 | 4,715 | 7 | 750 |
| 02/03/2025 | 6.37 | 6.35 | 6.35 | 33,145 | 29 | 5,217 |
| 23/02/2025 | 6.57 | 6.16 | 6.37 | 19,500 | 16 | 3,075 |
| 16/02/2025 | 6.40 | 6.00 | 6.40 | 15,110 | 11 | 2,467 |
| 09/02/2025 | 6.05 | 5.85 | 6.00 | 22,241 | 39 | 3,731 |
| 02/02/2025 | 6.30 | 6.20 | 6.20 | 5,512 | 12 | 885 |
| 26/01/2025 | 6.45 | 6.30 | 6.30 | 2,534 | 9 | 401 |
| 19/01/2025 | 6.60 | 6.30 | 6.60 | 14,782 | 26 | 2,319 |
| 12/01/2025 | 6.70 | 6.55 | 6.55 | 19,793 | 23 | 2,991 |
| 05/01/2025 | 6.80 | 6.70 | 6.70 | 4,710 | 6 | 700 |
| 29/12/2024 | 6.88 | 6.00 | 6.88 | 10,872 | 17 | 1,735 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2024 | 8.50 | 7.70 | 7.95 | 213,082 | 44 | 25,344 |
| 03/12/2023 | 8.26 | 7.91 | 8.26 | 331,441 | 182 | 40,889 |
| 01/11/2023 | 8.42 | 8.15 | 8.30 | 50,374 | 23 | 6,150 |
| 01/10/2023 | 8.49 | 8.13 | 8.46 | 16,339 | 16 | 1,979 |
| 03/09/2023 | 8.35 | 8.20 | 8.35 | 7,592 | 8 | 920 |
| 01/08/2023 | 8.50 | 8.19 | 8.50 | 13,120 | 16 | 1,569 |
| 02/07/2023 | 8.69 | 8.40 | 8.69 | 27,658 | 20 | 3,266 |
| 04/06/2023 | 8.61 | 8.16 | 8.61 | 28,026 | 47 | 3,364 |
| 01/05/2023 | 8.70 | 8.11 | 8.70 | 101,989 | 88 | 12,203 |
| 02/04/2023 | 8.50 | 8.25 | 8.50 | 8,794 | 10 | 1,049 |
| 01/03/2023 | 9.20 | 8.51 | 8.70 | 35,547 | 31 | 4,085 |
| 01/02/2023 | 8.60 | 8.23 | 8.60 | 84,042 | 51 | 9,814 |
| 02/01/2023 | 8.69 | 8.20 | 8.60 | 24,938 | 47 | 2,965 |
| 01/12/2022 | 8.79 | 7.99 | 8.74 | 168,127 | 151 | 20,493 |
| 01/11/2022 | 8.97 | 8.00 | 8.97 | 55,958 | 69 | 6,715 |
| 02/10/2022 | 9.19 | 8.40 | 8.98 | 106,966 | 80 | 12,364 |
| 01/09/2022 | 9.00 | 8.30 | 9.00 | 91,749 | 87 | 10,588 |
| 01/08/2022 | 8.90 | 8.33 | 8.90 | 234,470 | 91 | 27,273 |
| 03/07/2022 | 9.35 | 8.80 | 8.99 | 41,359 | 50 | 4,639 |
| 01/06/2022 | 9.45 | 8.50 | 9.26 | 158,111 | 76 | 17,915 |