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 |
|---|---|---|---|---|---|---|
| 31/01/2024 | 5.15 | 5.14 | 5.15 | 1,003 | 3 | 195 |
| 30/01/2024 | 5.00 | 5.00 | 5.00 | 500 | 1 | 100 |
| 29/01/2024 | 5.09 | 5.09 | 5.09 | 1,288 | 10 | 253 |
| 28/01/2024 | 4.85 | 4.84 | 4.85 | 302,392 | 30 | 62,351 |
| 25/01/2024 | 4.62 | 4.21 | 4.62 | 15,237 | 58 | 3,336 |
| 24/01/2024 | 4.42 | 4.25 | 4.40 | 13,739 | 68 | 3,168 |
| 23/01/2024 | 4.21 | 4.11 | 4.21 | 18,665 | 18 | 4,451 |
| 22/01/2024 | 4.01 | 3.82 | 4.01 | 4,961 | 27 | 1,246 |
| 21/01/2024 | 3.82 | 3.46 | 3.82 | 10,662 | 28 | 2,900 |
| 16/01/2024 | 3.65 | 3.60 | 3.64 | 1,180 | 9 | 325 |
| 11/01/2024 | 3.64 | 3.64 | 3.64 | 364 | 1 | 100 |
| 10/01/2024 | 3.80 | 3.47 | 3.65 | 2,697 | 14 | 756 |
| 09/01/2024 | 3.65 | 3.65 | 3.65 | 2,026 | 8 | 555 |
| 08/01/2024 | 3.48 | 3.48 | 3.48 | 209 | 2 | 60 |
| 07/01/2024 | 3.32 | 3.32 | 3.32 | 4,947 | 17 | 1,490 |
| 04/01/2024 | 3.17 | 3.17 | 3.17 | 2,314 | 8 | 730 |
| 03/01/2024 | 3.02 | 3.02 | 3.02 | 302 | 1 | 100 |
| 02/01/2024 | 2.88 | 2.88 | 2.88 | 300 | 2 | 104 |
| 31/12/2023 | 2.75 | 2.75 | 2.75 | 426 | 2 | 155 |
| 28/12/2023 | 2.62 | 2.62 | 2.62 | 9,170 | 9 | 3,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/01/2021 | 0.38 | 0.36 | 0.37 | 1,711 | 11 | 4,625 |
| 24/01/2021 | 0.39 | 0.38 | 0.38 | 575 | 3 | 1,500 |
| 17/01/2021 | 0.43 | 0.38 | 0.38 | 8,725 | 17 | 22,138 |
| 10/01/2021 | 0.40 | 0.37 | 0.40 | 1,669 | 10 | 4,239 |
| 03/01/2021 | 0.36 | 0.36 | 0.36 | 720 | 1 | 2,000 |
| 27/12/2020 | 0.36 | 0.35 | 0.36 | 440 | 2 | 1,250 |
| 13/12/2020 | 0.36 | 0.36 | 0.36 | 360 | 1 | 1,000 |
| 06/12/2020 | 0.36 | 0.36 | 0.36 | 102 | 2 | 284 |
| 29/11/2020 | 0.37 | 0.34 | 0.37 | 1,162 | 7 | 3,240 |
| 22/11/2020 | 0.34 | 0.34 | 0.34 | 1,700 | 1 | 5,000 |
| 15/11/2020 | 0.34 | 0.33 | 0.34 | 1,974 | 2 | 5,829 |
| 08/11/2020 | 0.34 | 0.33 | 0.33 | 1,926 | 3 | 5,671 |
| 01/11/2020 | 0.34 | 0.34 | 0.34 | 1,225 | 8 | 3,602 |
| 25/10/2020 | 0.34 | 0.34 | 0.34 | 544 | 3 | 1,600 |
| 18/10/2020 | 0.35 | 0.35 | 0.35 | 140 | 1 | 400 |
| 11/10/2020 | 0.37 | 0.35 | 0.35 | 3,782 | 20 | 10,650 |
| 04/10/2020 | 0.36 | 0.35 | 0.36 | 2,850 | 7 | 8,000 |
| 20/09/2020 | 0.35 | 0.35 | 0.35 | 4,900 | 14 | 14,000 |
| 13/09/2020 | 0.36 | 0.36 | 0.36 | 1,440 | 4 | 4,000 |
| 06/09/2020 | 0.37 | 0.37 | 0.37 | 185 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2014 | 1.80 | 1.66 | 1.76 | 5,380,255 | 593 | 3,097,735 |
| 01/12/2013 | 1.78 | 1.64 | 1.76 | 6,852,079 | 404 | 3,954,400 |
| 03/11/2013 | 1.80 | 1.70 | 1.75 | 7,046,831 | 504 | 4,007,493 |
| 01/10/2013 | 1.80 | 1.69 | 1.77 | 5,395,059 | 335 | 3,059,778 |
| 01/09/2013 | 1.79 | 1.63 | 1.76 | 5,750,161 | 435 | 3,319,708 |
| 01/08/2013 | 1.80 | 1.64 | 1.79 | 6,655,017 | 252 | 3,875,489 |
| 01/07/2013 | 1.78 | 1.62 | 1.72 | 5,820,130 | 459 | 3,436,922 |
| 02/06/2013 | 1.81 | 1.71 | 1.75 | 5,513,543 | 501 | 3,113,484 |
| 01/05/2013 | 1.84 | 1.42 | 1.81 | 8,083,509 | 2,003 | 4,882,516 |
| 01/04/2013 | 1.99 | 1.44 | 1.44 | 9,730,996 | 2,138 | 5,487,783 |
| 03/03/2013 | 1.90 | 1.37 | 1.90 | 21,943,738 | 4,765 | 13,544,640 |
| 03/02/2013 | 1.40 | 1.07 | 1.37 | 8,497,133 | 1,755 | 6,980,026 |
| 02/01/2013 | 1.16 | 0.96 | 1.12 | 3,045,205 | 645 | 2,845,750 |
| 02/12/2012 | 0.99 | 0.94 | 0.97 | 4,074,555 | 824 | 4,214,972 |
| 01/11/2012 | 0.98 | 0.91 | 0.98 | 1,819,902 | 672 | 1,917,191 |
| 01/10/2012 | 0.92 | 0.81 | 0.92 | 3,031,079 | 1,113 | 3,518,937 |
| 02/09/2012 | 0.87 | 0.79 | 0.82 | 1,939,426 | 564 | 2,318,234 |
| 01/08/2012 | 0.93 | 0.83 | 0.84 | 2,710,965 | 846 | 3,104,946 |
| 01/07/2012 | 0.91 | 0.86 | 0.90 | 1,745,951 | 268 | 1,971,156 |
| 03/06/2012 | 0.93 | 0.81 | 0.91 | 1,352,818 | 391 | 1,539,680 |