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 |
|---|---|---|---|---|---|---|
| 03/11/2024 | 6.45 | 6.45 | 6.45 | 645 | 1 | 100 |
| 31/10/2024 | 6.48 | 6.48 | 6.48 | 389 | 1 | 60 |
| 30/10/2024 | 6.50 | 6.50 | 6.50 | 130 | 1 | 20 |
| 28/10/2024 | 6.50 | 6.50 | 6.50 | 306 | 3 | 47 |
| 27/10/2024 | 6.50 | 6.45 | 6.50 | 5,116 | 3 | 793 |
| 24/10/2024 | 6.50 | 6.50 | 6.50 | 98 | 2 | 15 |
| 23/10/2024 | 6.60 | 6.60 | 6.60 | 198 | 3 | 30 |
| 22/10/2024 | 6.60 | 6.60 | 6.60 | 46 | 1 | 7 |
| 17/10/2024 | 6.90 | 6.90 | 6.90 | 7 | 1 | 1 |
| 08/10/2024 | 6.85 | 6.00 | 6.85 | 1,999 | 7 | 328 |
| 07/10/2024 | 6.50 | 6.46 | 6.46 | 2,909 | 3 | 450 |
| 29/09/2024 | 6.98 | 6.50 | 6.98 | 8,763 | 5 | 1,347 |
| 26/09/2024 | 6.99 | 6.55 | 6.99 | 3,050 | 9 | 465 |
| 25/09/2024 | 6.53 | 6.53 | 6.53 | 3,415 | 1 | 523 |
| 22/09/2024 | 6.60 | 6.51 | 6.51 | 1,959 | 3 | 300 |
| 15/09/2024 | 6.85 | 6.85 | 6.85 | 7 | 1 | 1 |
| 11/09/2024 | 6.95 | 6.85 | 6.85 | 2,404 | 2 | 351 |
| 03/09/2024 | 7.00 | 6.95 | 6.95 | 3,684 | 6 | 530 |
| 02/09/2024 | 7.00 | 7.00 | 7.00 | 1,190 | 9 | 170 |
| 25/08/2024 | 7.34 | 7.34 | 7.34 | 7 | 1 | 1 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/10/2022 | 9.19 | 8.35 | 8.35 | 38,903 | 36 | 4,410 |
| 23/10/2022 | 8.90 | 8.40 | 8.55 | 68,075 | 32 | 7,980 |
| 16/10/2022 | 8.70 | 8.50 | 8.70 | 982 | 6 | 115 |
| 09/10/2022 | 8.95 | 8.94 | 8.94 | 2,763 | 7 | 309 |
| 02/10/2022 | 8.51 | 8.40 | 8.40 | 506 | 3 | 60 |
| 25/09/2022 | 9.00 | 8.51 | 9.00 | 51,478 | 53 | 5,841 |
| 18/09/2022 | 8.80 | 8.40 | 8.80 | 27,693 | 16 | 3,269 |
| 11/09/2022 | 8.70 | 8.30 | 8.70 | 12,578 | 18 | 1,478 |
| 28/08/2022 | 8.90 | 8.45 | 8.90 | 37,916 | 23 | 4,425 |
| 21/08/2022 | 8.69 | 8.40 | 8.50 | 22,511 | 12 | 2,649 |
| 14/08/2022 | 8.60 | 8.54 | 8.60 | 11,973 | 11 | 1,395 |
| 07/08/2022 | 8.60 | 8.33 | 8.50 | 15,637 | 15 | 1,856 |
| 31/07/2022 | 9.35 | 8.40 | 8.60 | 168,328 | 46 | 19,388 |
| 24/07/2022 | 9.09 | 8.80 | 8.80 | 4,234 | 8 | 473 |
| 17/07/2022 | 9.00 | 8.91 | 9.00 | 1,439 | 4 | 160 |
| 13/07/2022 | 8.85 | 8.85 | 8.85 | 664 | 2 | 75 |
| 03/07/2022 | 8.85 | 8.80 | 8.80 | 13,127 | 20 | 1,491 |
| 26/06/2022 | 9.45 | 8.65 | 9.26 | 73,756 | 30 | 8,297 |
| 19/06/2022 | 9.06 | 8.50 | 9.05 | 40,614 | 24 | 4,739 |
| 12/06/2022 | 9.10 | 9.00 | 9.10 | 2,627 | 5 | 289 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2013 | 11.50 | 11.41 | 11.50 | 2,836 | 7 | 247 |
| 01/09/2013 | 11.55 | 11.15 | 11.50 | 123,407 | 48 | 10,869 |
| 01/08/2013 | 11.40 | 11.02 | 11.20 | 220,825 | 43 | 19,726 |
| 01/07/2013 | 11.15 | 10.51 | 11.00 | 23,935 | 9 | 2,170 |
| 02/06/2013 | 11.11 | 10.32 | 11.11 | 17,223 | 7 | 1,580 |
| 01/05/2013 | 11.00 | 10.18 | 10.99 | 3,409 | 8 | 332 |
| 01/04/2013 | 11.26 | 10.00 | 11.00 | 30,223 | 35 | 2,799 |
| 03/03/2013 | 11.60 | 11.10 | 11.50 | 32,488 | 28 | 2,842 |
| 03/02/2013 | 11.45 | 10.81 | 11.45 | 143,338 | 57 | 12,760 |
| 02/01/2013 | 10.99 | 10.20 | 10.97 | 61,740 | 25 | 5,871 |
| 02/12/2012 | 10.99 | 10.50 | 10.98 | 3,074 | 10 | 281 |
| 01/11/2012 | 11.30 | 10.50 | 10.99 | 18,796 | 15 | 1,675 |
| 01/10/2012 | 11.20 | 10.56 | 11.09 | 2,777 | 14 | 255 |
| 02/09/2012 | 11.10 | 9.44 | 11.10 | 199,021 | 140 | 19,658 |
| 01/08/2012 | 10.95 | 9.68 | 10.95 | 137,037 | 70 | 14,070 |
| 01/07/2012 | 11.60 | 10.00 | 10.50 | 31,856 | 47 | 3,023 |
| 03/06/2012 | 11.55 | 9.80 | 11.55 | 28,870 | 35 | 2,687 |
| 01/05/2012 | 11.60 | 11.00 | 11.30 | 11,186 | 27 | 991 |
| 01/04/2012 | 11.70 | 11.30 | 11.45 | 13,785 | 41 | 1,191 |
| 01/03/2012 | 12.25 | 11.20 | 11.20 | 34,904 | 59 | 2,923 |