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 |
|---|---|---|---|---|---|---|
| 15/02/2023 | 8.55 | 8.55 | 8.55 | 19,879 | 8 | 2,325 |
| 14/02/2023 | 8.60 | 8.44 | 8.55 | 25,536 | 13 | 2,985 |
| 12/02/2023 | 8.44 | 8.44 | 8.44 | 1,055 | 1 | 125 |
| 08/02/2023 | 8.48 | 8.48 | 8.48 | 424 | 1 | 50 |
| 07/02/2023 | 8.48 | 8.48 | 8.48 | 1,696 | 1 | 200 |
| 05/02/2023 | 8.60 | 8.60 | 8.60 | 9 | 1 | 1 |
| 02/02/2023 | 8.60 | 8.60 | 8.60 | 4,300 | 1 | 500 |
| 01/02/2023 | 8.60 | 8.60 | 8.60 | 10,784 | 6 | 1,254 |
| 31/01/2023 | 8.60 | 8.45 | 8.60 | 6,283 | 4 | 739 |
| 30/01/2023 | 8.60 | 8.60 | 8.60 | 860 | 1 | 100 |
| 26/01/2023 | 8.60 | 8.60 | 8.60 | 1,892 | 1 | 220 |
| 25/01/2023 | 8.69 | 8.69 | 8.69 | 182 | 1 | 21 |
| 23/01/2023 | 8.69 | 8.20 | 8.69 | 928 | 8 | 111 |
| 19/01/2023 | 8.41 | 8.41 | 8.41 | 286 | 2 | 34 |
| 18/01/2023 | 8.40 | 8.32 | 8.40 | 825 | 3 | 99 |
| 17/01/2023 | 8.51 | 8.50 | 8.50 | 944 | 4 | 111 |
| 12/01/2023 | 8.69 | 8.50 | 8.69 | 4,379 | 4 | 515 |
| 11/01/2023 | 8.30 | 8.20 | 8.20 | 2,051 | 4 | 250 |
| 10/01/2023 | 8.23 | 8.20 | 8.20 | 2,465 | 3 | 300 |
| 08/01/2023 | 8.30 | 8.30 | 8.30 | 996 | 2 | 120 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/07/2019 | 11.58 | 11.47 | 11.47 | 28,109 | 34 | 2,443 |
| 30/06/2019 | 11.60 | 11.46 | 11.60 | 30,681 | 27 | 2,666 |
| 23/06/2019 | 11.55 | 11.47 | 11.55 | 83,536 | 37 | 7,260 |
| 16/06/2019 | 11.55 | 11.40 | 11.40 | 83,068 | 26 | 7,230 |
| 10/06/2019 | 11.50 | 11.37 | 11.44 | 25,225 | 27 | 2,205 |
| 02/06/2019 | 11.85 | 11.49 | 11.49 | 2,600 | 10 | 225 |
| 26/05/2019 | 11.80 | 11.35 | 11.65 | 16,168 | 21 | 1,420 |
| 19/05/2019 | 11.50 | 11.38 | 11.40 | 27,060 | 32 | 2,374 |
| 12/05/2019 | 11.40 | 11.30 | 11.37 | 11,039 | 17 | 971 |
| 05/05/2019 | 11.75 | 11.25 | 11.66 | 31,945 | 62 | 2,808 |
| 28/04/2019 | 12.20 | 11.29 | 11.64 | 396,300 | 160 | 34,227 |
| 21/04/2019 | 12.21 | 11.93 | 12.00 | 80,945 | 73 | 6,730 |
| 14/04/2019 | 12.35 | 12.15 | 12.18 | 12,821 | 20 | 1,051 |
| 07/04/2019 | 12.25 | 12.20 | 12.24 | 18,934 | 20 | 1,547 |
| 31/03/2019 | 12.90 | 12.22 | 12.24 | 45,537 | 56 | 3,667 |
| 24/03/2019 | 13.25 | 12.50 | 13.00 | 16,506 | 15 | 1,270 |
| 17/03/2019 | 14.20 | 13.00 | 13.00 | 21,078 | 20 | 1,508 |
| 10/03/2019 | 14.25 | 14.00 | 14.20 | 31,026 | 20 | 2,180 |
| 03/03/2019 | 14.40 | 14.01 | 14.20 | 52,364 | 28 | 3,685 |
| 24/02/2019 | 14.40 | 14.02 | 14.25 | 417,333 | 41 | 29,565 |