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 |
|---|---|---|---|---|---|---|
| 15/09/2024 | 4.70 | 4.51 | 4.70 | 9,383 | 46 | 2,026 |
| 12/09/2024 | 4.66 | 4.56 | 4.66 | 6,640 | 13 | 1,456 |
| 11/09/2024 | 4.85 | 4.60 | 4.80 | 12,342 | 17 | 2,601 |
| 09/09/2024 | 4.84 | 4.64 | 4.84 | 35,976 | 62 | 7,573 |
| 08/09/2024 | 4.80 | 4.59 | 4.80 | 23,518 | 96 | 5,035 |
| 05/09/2024 | 4.64 | 4.37 | 4.64 | 14,811 | 51 | 3,285 |
| 04/09/2024 | 4.47 | 4.12 | 4.47 | 20,780 | 63 | 4,851 |
| 03/09/2024 | 4.28 | 4.02 | 4.26 | 78,402 | 63 | 18,695 |
| 02/09/2024 | 4.47 | 4.18 | 4.23 | 5,050 | 33 | 1,198 |
| 01/09/2024 | 4.40 | 4.39 | 4.39 | 768 | 5 | 175 |
| 29/08/2024 | 4.64 | 4.45 | 4.62 | 708 | 4 | 155 |
| 28/08/2024 | 4.65 | 4.64 | 4.65 | 1,983 | 8 | 427 |
| 27/08/2024 | 4.68 | 4.60 | 4.66 | 5,758 | 28 | 1,248 |
| 26/08/2024 | 4.60 | 4.42 | 4.60 | 19,637 | 64 | 4,313 |
| 25/08/2024 | 4.60 | 4.50 | 4.60 | 6,722 | 35 | 1,471 |
| 22/08/2024 | 4.56 | 4.35 | 4.56 | 14,068 | 41 | 3,136 |
| 20/08/2024 | 4.62 | 4.18 | 4.54 | 46,807 | 83 | 10,605 |
| 19/08/2024 | 4.41 | 4.20 | 4.40 | 52,597 | 41 | 12,137 |
| 18/08/2024 | 4.53 | 4.19 | 4.32 | 53,623 | 41 | 12,489 |
| 15/08/2024 | 4.41 | 4.40 | 4.41 | 94,898 | 11 | 21,530 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/06/2022 | 0.99 | 0.98 | 0.99 | 79,860 | 2 | 80,667 |
| 05/06/2022 | 1.02 | 0.97 | 1.02 | 2,269 | 9 | 2,295 |
| 29/05/2022 | 1.00 | 0.99 | 0.99 | 519 | 3 | 524 |
| 22/05/2022 | 1.04 | 0.97 | 0.97 | 12,633 | 9 | 13,000 |
| 08/05/2022 | 1.09 | 1.04 | 1.09 | 446 | 3 | 429 |
| 24/04/2022 | 1.09 | 1.09 | 1.09 | 84 | 1 | 77 |
| 17/04/2022 | 1.14 | 1.09 | 1.14 | 6,214 | 3 | 5,700 |
| 03/04/2022 | 1.14 | 1.05 | 1.14 | 77 | 2 | 69 |
| 20/03/2022 | 1.10 | 1.05 | 1.10 | 1,675 | 5 | 1,535 |
| 13/03/2022 | 1.10 | 0.99 | 1.10 | 10,669 | 20 | 9,969 |
| 06/03/2022 | 1.09 | 1.04 | 1.04 | 2,719 | 12 | 2,546 |
| 27/02/2022 | 1.07 | 1.00 | 1.07 | 6,566 | 23 | 6,299 |
| 20/02/2022 | 1.01 | 0.97 | 0.97 | 16,636 | 41 | 17,049 |
| 13/02/2022 | 1.02 | 0.98 | 1.01 | 8,075 | 36 | 8,133 |
| 06/02/2022 | 1.01 | 0.96 | 0.99 | 2,812 | 13 | 2,897 |
| 30/01/2022 | 1.02 | 0.92 | 1.02 | 16,225 | 62 | 16,916 |
| 23/01/2022 | 0.98 | 0.92 | 0.98 | 6,255 | 27 | 6,710 |
| 16/01/2022 | 0.97 | 0.87 | 0.94 | 16,137 | 57 | 17,547 |
| 09/01/2022 | 0.98 | 0.93 | 0.98 | 10,811 | 19 | 11,401 |
| 02/01/2022 | 0.98 | 0.98 | 0.98 | 686 | 2 | 700 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2019 | 0.40 | 0.38 | 0.38 | 1,069 | 4 | 2,786 |
| 02/12/2018 | 0.46 | 0.33 | 0.42 | 147,048 | 129 | 387,171 |
| 01/11/2018 | 0.37 | 0.34 | 0.34 | 60,850 | 28 | 168,962 |
| 01/10/2018 | 0.40 | 0.37 | 0.37 | 4,686 | 15 | 12,461 |
| 02/09/2018 | 0.41 | 0.40 | 0.40 | 6,479 | 31 | 16,096 |
| 01/08/2018 | 0.40 | 0.39 | 0.40 | 53,492 | 18 | 133,734 |
| 01/07/2018 | 0.41 | 0.39 | 0.40 | 29,048 | 50 | 73,996 |
| 03/06/2018 | 0.43 | 0.38 | 0.40 | 19,850 | 49 | 48,273 |
| 02/05/2018 | 0.39 | 0.38 | 0.38 | 4,516 | 5 | 11,584 |
| 01/04/2018 | 0.39 | 0.37 | 0.38 | 21,618 | 19 | 56,231 |
| 01/03/2018 | 0.39 | 0.38 | 0.38 | 965 | 3 | 2,500 |
| 01/02/2018 | 0.40 | 0.38 | 0.40 | 2,190 | 8 | 5,623 |
| 02/01/2018 | 0.40 | 0.38 | 0.40 | 594 | 8 | 1,496 |
| 03/12/2017 | 0.39 | 0.38 | 0.38 | 218 | 2 | 572 |
| 01/11/2017 | 0.41 | 0.41 | 0.41 | 259 | 4 | 632 |
| 01/10/2017 | 0.42 | 0.41 | 0.41 | 4,010 | 17 | 9,559 |
| 05/09/2017 | 0.43 | 0.42 | 0.42 | 4,863 | 12 | 11,479 |
| 01/08/2017 | 0.44 | 0.41 | 0.44 | 44,176 | 23 | 103,399 |
| 02/07/2017 | 0.42 | 0.41 | 0.42 | 17,327 | 14 | 41,746 |
| 01/06/2017 | 0.41 | 0.41 | 0.41 | 7,798 | 14 | 19,019 |