أبعاد الأردن والإمارات للاستثمار التجاري أسعار تاريخية
مؤشر الأداء 15/12/2024
السوق الثاني
أعلى سعر 5.24
سعر الإغلاق السابق 5.51
عدد العقود المنفذة 2
القطاعالخدمات المالية المتنوعة
ادنى سعر 5.24
سعر الإفتتاح 5.24
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق -0.27
سعر الإغلاق 5.24
معدل السعر 5.24
P/EN
حجم التداول 524
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/10/2024 | 6.25 | 6.05 | 6.09 | 60,363 | 49 | 9,784 |
| 13/10/2024 | 6.32 | 6.06 | 6.30 | 78,338 | 72 | 12,558 |
| 10/10/2024 | 6.31 | 6.10 | 6.27 | 108,501 | 92 | 17,437 |
| 09/10/2024 | 6.31 | 6.07 | 6.31 | 140,750 | 86 | 22,710 |
| 08/10/2024 | 6.22 | 5.96 | 6.22 | 132,242 | 112 | 21,982 |
| 07/10/2024 | 6.03 | 5.51 | 6.03 | 104,588 | 193 | 18,082 |
| 06/10/2024 | 5.77 | 5.65 | 5.75 | 54,103 | 57 | 9,528 |
| 03/10/2024 | 5.83 | 5.41 | 5.75 | 93,261 | 104 | 16,647 |
| 02/10/2024 | 5.59 | 5.25 | 5.59 | 65,490 | 127 | 12,213 |
| 01/10/2024 | 5.40 | 5.13 | 5.33 | 57,095 | 51 | 10,862 |
| 30/09/2024 | 5.40 | 5.05 | 5.40 | 68,858 | 109 | 13,211 |
| 29/09/2024 | 5.30 | 5.10 | 5.28 | 94,657 | 34 | 17,996 |
| 26/09/2024 | 5.38 | 5.21 | 5.31 | 21,642 | 16 | 4,083 |
| 25/09/2024 | 5.39 | 5.01 | 5.39 | 42,430 | 35 | 8,159 |
| 24/09/2024 | 5.24 | 5.00 | 5.20 | 32,891 | 59 | 6,477 |
| 23/09/2024 | 5.08 | 4.70 | 5.08 | 84,868 | 115 | 17,480 |
| 22/09/2024 | 4.93 | 4.70 | 4.89 | 72,519 | 46 | 15,070 |
| 19/09/2024 | 4.92 | 4.64 | 4.92 | 73,460 | 69 | 15,293 |
| 18/09/2024 | 4.82 | 4.54 | 4.82 | 29,545 | 56 | 6,310 |
| 17/09/2024 | 4.77 | 4.50 | 4.73 | 32,468 | 92 | 6,968 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/11/2023 | 1.44 | 1.32 | 1.44 | 2,074 | 4 | 1,503 |
| 19/11/2023 | 1.26 | 1.20 | 1.26 | 557,736 | 19 | 443,681 |
| 12/11/2023 | 1.18 | 1.03 | 1.18 | 4,370 | 17 | 3,914 |
| 05/11/2023 | 1.04 | 1.03 | 1.03 | 227 | 3 | 218 |
| 15/10/2023 | 1.03 | 1.03 | 1.03 | 6 | 2 | 6 |
| 08/10/2023 | 1.06 | 1.04 | 1.04 | 1,642 | 13 | 1,550 |
| 01/10/2023 | 1.04 | 1.04 | 1.04 | 404 | 4 | 388 |
| 17/09/2023 | 1.04 | 1.04 | 1.04 | 3 | 1 | 3 |
| 10/09/2023 | 1.04 | 1.03 | 1.04 | 1,038 | 4 | 1,000 |
| 03/09/2023 | 1.03 | 0.95 | 1.03 | 6,403 | 30 | 6,328 |
| 16/07/2023 | 0.99 | 0.91 | 0.99 | 1,315 | 5 | 1,333 |
| 25/06/2023 | 0.95 | 0.95 | 0.95 | 3 | 1 | 3 |
| 11/06/2023 | 1.05 | 0.95 | 1.00 | 652 | 12 | 671 |
| 18/09/2022 | 1.39 | 1.33 | 1.39 | 95 | 4 | 71 |
| 14/08/2022 | 1.54 | 1.41 | 1.46 | 984 | 12 | 667 |
| 07/08/2022 | 1.40 | 1.17 | 1.40 | 3,263 | 16 | 2,637 |
| 31/07/2022 | 1.12 | 0.94 | 1.12 | 550 | 9 | 514 |
| 24/07/2022 | 0.90 | 0.79 | 0.90 | 197 | 5 | 233 |
| 03/07/2022 | 0.76 | 0.76 | 0.76 | 103 | 2 | 136 |
| 19/06/2022 | 0.95 | 0.95 | 0.95 | 1,404 | 4 | 1,478 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2020 | 0.37 | 0.34 | 0.34 | 7,316 | 31 | 20,650 |
| 01/09/2020 | 0.37 | 0.35 | 0.35 | 6,525 | 19 | 18,500 |
| 04/08/2020 | 0.38 | 0.37 | 0.37 | 9,925 | 4 | 26,146 |
| 01/07/2020 | 0.39 | 0.38 | 0.39 | 29,867 | 6 | 78,492 |
| 01/06/2020 | 0.39 | 0.38 | 0.38 | 883 | 6 | 2,294 |
| 10/05/2020 | 0.39 | 0.38 | 0.38 | 250 | 2 | 650 |
| 01/03/2020 | 0.38 | 0.38 | 0.38 | 95 | 2 | 251 |
| 02/02/2020 | 0.37 | 0.37 | 0.37 | 30,457 | 2 | 82,315 |
| 02/01/2020 | 0.42 | 0.38 | 0.38 | 2,389 | 14 | 5,936 |
| 01/12/2019 | 0.43 | 0.40 | 0.42 | 9,372 | 42 | 22,727 |
| 03/11/2019 | 0.42 | 0.33 | 0.42 | 9,551 | 40 | 27,113 |
| 01/10/2019 | 0.34 | 0.33 | 0.33 | 430 | 7 | 1,295 |
| 01/09/2019 | 0.35 | 0.35 | 0.35 | 26 | 1 | 73 |
| 01/08/2019 | 0.37 | 0.36 | 0.36 | 342 | 3 | 938 |
| 01/07/2019 | 0.42 | 0.38 | 0.38 | 1,218 | 14 | 3,002 |
| 02/06/2019 | 0.42 | 0.35 | 0.40 | 1,741 | 10 | 4,527 |
| 01/05/2019 | 0.34 | 0.33 | 0.34 | 667 | 5 | 1,976 |
| 01/04/2019 | 0.34 | 0.33 | 0.33 | 1,056 | 8 | 3,184 |
| 03/03/2019 | 0.33 | 0.32 | 0.33 | 3,830 | 21 | 11,858 |
| 03/02/2019 | 0.38 | 0.33 | 0.33 | 2,746 | 15 | 8,182 |