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 |
|---|---|---|---|---|---|---|
| 31/07/2023 | 8.69 | 8.40 | 8.69 | 17,397 | 11 | 2,057 |
| 26/07/2023 | 8.41 | 8.40 | 8.40 | 6,367 | 6 | 758 |
| 23/07/2023 | 8.63 | 8.40 | 8.40 | 3,029 | 2 | 351 |
| 04/07/2023 | 8.65 | 8.65 | 8.65 | 865 | 1 | 100 |
| 26/06/2023 | 8.61 | 8.25 | 8.61 | 11,143 | 23 | 1,304 |
| 25/06/2023 | 8.58 | 8.58 | 8.58 | 386 | 1 | 45 |
| 22/06/2023 | 8.20 | 8.16 | 8.17 | 6,001 | 8 | 735 |
| 21/06/2023 | 8.18 | 8.16 | 8.16 | 2,533 | 3 | 310 |
| 15/06/2023 | 8.48 | 8.48 | 8.48 | 42 | 1 | 5 |
| 12/06/2023 | 8.25 | 8.19 | 8.19 | 7,381 | 9 | 900 |
| 08/06/2023 | 8.30 | 8.30 | 8.30 | 125 | 1 | 15 |
| 07/06/2023 | 8.30 | 8.30 | 8.30 | 415 | 1 | 50 |
| 31/05/2023 | 8.70 | 8.13 | 8.70 | 9,792 | 24 | 1,163 |
| 30/05/2023 | 8.40 | 8.35 | 8.38 | 16,928 | 35 | 2,020 |
| 28/05/2023 | 8.30 | 8.30 | 8.30 | 42 | 1 | 5 |
| 23/05/2023 | 8.11 | 8.11 | 8.11 | 6,083 | 1 | 750 |
| 17/05/2023 | 8.30 | 8.30 | 8.30 | 40,687 | 7 | 4,902 |
| 16/05/2023 | 8.40 | 8.40 | 8.40 | 17 | 1 | 2 |
| 15/05/2023 | 8.48 | 8.35 | 8.35 | 12,321 | 8 | 1,462 |
| 14/05/2023 | 8.50 | 8.48 | 8.50 | 2,944 | 2 | 347 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/06/2020 | 11.11 | 10.60 | 11.10 | 9,668 | 7 | 892 |
| 31/05/2020 | 11.75 | 11.12 | 11.12 | 126,191 | 25 | 10,800 |
| 26/05/2020 | 11.79 | 11.50 | 11.65 | 32,951 | 25 | 2,838 |
| 17/05/2020 | 11.95 | 11.66 | 11.66 | 95,638 | 10 | 8,025 |
| 15/03/2020 | 12.50 | 12.03 | 12.25 | 4,289 | 4 | 355 |
| 08/03/2020 | 13.35 | 12.90 | 13.00 | 53,927 | 29 | 4,106 |
| 01/03/2020 | 12.99 | 11.85 | 12.90 | 126,324 | 68 | 10,258 |
| 23/02/2020 | 12.00 | 11.72 | 11.98 | 60,448 | 4 | 5,050 |
| 16/02/2020 | 12.00 | 11.90 | 11.95 | 48,550 | 19 | 4,065 |
| 09/02/2020 | 11.90 | 11.50 | 11.89 | 33,184 | 26 | 2,800 |
| 02/02/2020 | 11.94 | 11.40 | 11.40 | 5,300 | 8 | 455 |
| 26/01/2020 | 11.50 | 11.40 | 11.50 | 12,460 | 8 | 1,085 |
| 19/01/2020 | 11.75 | 11.42 | 11.72 | 6,074 | 11 | 525 |
| 12/01/2020 | 11.70 | 11.50 | 11.60 | 21,430 | 11 | 1,840 |
| 05/01/2020 | 11.58 | 11.25 | 11.40 | 49,422 | 34 | 4,374 |
| 29/12/2019 | 11.49 | 11.10 | 11.49 | 10,326 | 6 | 925 |
| 22/12/2019 | 11.10 | 11.10 | 11.10 | 1,110 | 1 | 100 |
| 15/12/2019 | 11.20 | 10.95 | 11.05 | 33,996 | 20 | 3,075 |
| 08/12/2019 | 11.00 | 10.72 | 11.00 | 14,178 | 22 | 1,309 |
| 01/12/2019 | 10.99 | 10.60 | 10.70 | 20,805 | 27 | 1,946 |