الاردنية لضمان القروض أسعار تاريخية
مؤشر الأداء 21/10/2025
السوق الأول
أعلى سعر 1.00
سعر الإغلاق السابق 1.00
عدد العقود المنفذة 2
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.00
سعر الإفتتاح 1.00
عدد الأسهم 8,000
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.00
معدل السعر 1.00
P/E15.73
حجم التداول 8,000
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/03/2023 | 1.00 | 1.00 | 1.00 | 1,500 | 1 | 1,500 |
| 07/03/2023 | 1.00 | 1.00 | 1.00 | 403 | 1 | 403 |
| 05/03/2023 | 1.00 | 1.00 | 1.00 | 520 | 1 | 520 |
| 21/11/2022 | 1.00 | 1.00 | 1.00 | 1,634 | 4 | 1,634 |
| 17/11/2022 | 1.00 | 1.00 | 1.00 | 631 | 1 | 631 |
| 10/11/2022 | 1.00 | 1.00 | 1.00 | 635 | 1 | 635 |
| 12/10/2022 | 1.00 | 1.00 | 1.00 | 19 | 1 | 19 |
| 05/10/2022 | 1.00 | 1.00 | 1.00 | 13,974 | 6 | 13,974 |
| 24/07/2022 | 1.00 | 1.00 | 1.00 | 104 | 2 | 104 |
| 21/07/2022 | 1.00 | 1.00 | 1.00 | 2,013 | 1 | 2,013 |
| 18/07/2022 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 06/07/2022 | 1.00 | 1.00 | 1.00 | 1,500 | 1 | 1,500 |
| 14/06/2022 | 1.00 | 1.00 | 1.00 | 286 | 2 | 286 |
| 23/05/2022 | 1.01 | 1.01 | 1.01 | 385,545 | 1 | 381,728 |
| 11/04/2022 | 1.00 | 1.00 | 1.00 | 3,179 | 2 | 3,179 |
| 24/01/2022 | 1.00 | 1.00 | 1.00 | 1,932 | 2 | 1,932 |
| 20/10/2021 | 1.00 | 1.00 | 1.00 | 650 | 1 | 650 |
| 23/09/2021 | 1.00 | 1.00 | 1.00 | 2,180 | 1 | 2,180 |
| 06/09/2021 | 1.00 | 1.00 | 1.00 | 50 | 1 | 50 |
| 16/08/2021 | 1.00 | 1.00 | 1.00 | 285 | 1 | 285 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/10/2022 | 1.00 | 1.00 | 1.00 | 13,974 | 6 | 13,974 |
| 24/07/2022 | 1.00 | 1.00 | 1.00 | 104 | 2 | 104 |
| 17/07/2022 | 1.00 | 1.00 | 1.00 | 3,013 | 2 | 3,013 |
| 03/07/2022 | 1.00 | 1.00 | 1.00 | 1,500 | 1 | 1,500 |
| 12/06/2022 | 1.00 | 1.00 | 1.00 | 286 | 2 | 286 |
| 22/05/2022 | 1.01 | 1.01 | 1.01 | 385,545 | 1 | 381,728 |
| 10/04/2022 | 1.00 | 1.00 | 1.00 | 3,179 | 2 | 3,179 |
| 23/01/2022 | 1.00 | 1.00 | 1.00 | 1,932 | 2 | 1,932 |
| 17/10/2021 | 1.00 | 1.00 | 1.00 | 650 | 1 | 650 |
| 19/09/2021 | 1.00 | 1.00 | 1.00 | 2,180 | 1 | 2,180 |
| 05/09/2021 | 1.00 | 1.00 | 1.00 | 50 | 1 | 50 |
| 15/08/2021 | 1.00 | 1.00 | 1.00 | 285 | 1 | 285 |
| 01/08/2021 | 1.00 | 1.00 | 1.00 | 13,949 | 8 | 13,949 |
| 25/07/2021 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 11/07/2021 | 1.00 | 1.00 | 1.00 | 1,267 | 3 | 1,267 |
| 20/06/2021 | 1.00 | 1.00 | 1.00 | 10,000 | 2 | 10,000 |
| 13/06/2021 | 1.00 | 1.00 | 1.00 | 1,500 | 2 | 1,500 |
| 02/05/2021 | 1.00 | 1.00 | 1.00 | 1,100 | 7 | 1,100 |
| 28/02/2021 | 1.00 | 1.00 | 1.00 | 10,000 | 3 | 10,000 |
| 14/02/2021 | 1.00 | 1.00 | 1.00 | 573 | 1 | 573 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2021 | 1.00 | 1.00 | 1.00 | 650 | 1 | 650 |
| 01/09/2021 | 1.00 | 1.00 | 1.00 | 2,230 | 2 | 2,230 |
| 01/08/2021 | 1.00 | 1.00 | 1.00 | 14,234 | 9 | 14,234 |
| 01/07/2021 | 1.00 | 1.00 | 1.00 | 2,267 | 4 | 2,267 |
| 01/06/2021 | 1.00 | 1.00 | 1.00 | 11,500 | 4 | 11,500 |
| 02/05/2021 | 1.00 | 1.00 | 1.00 | 1,100 | 7 | 1,100 |
| 01/02/2021 | 1.00 | 1.00 | 1.00 | 10,573 | 4 | 10,573 |
| 03/01/2021 | 1.00 | 1.00 | 1.00 | 6,750 | 2 | 6,750 |
| 01/12/2020 | 1.00 | 1.00 | 1.00 | 5,100 | 3 | 5,100 |
| 01/11/2020 | 1.05 | 1.00 | 1.00 | 18,873 | 7 | 18,423 |
| 01/10/2020 | 1.00 | 0.95 | 1.00 | 117,073 | 33 | 117,343 |
| 01/09/2020 | 0.97 | 0.97 | 0.97 | 51,812 | 15 | 53,414 |
| 04/08/2020 | 0.97 | 0.95 | 0.97 | 146,192 | 70 | 152,943 |
| 01/07/2020 | 0.97 | 0.45 | 0.97 | 520,893 | 306 | 681,794 |
| 01/06/2020 | 0.45 | 0.38 | 0.44 | 104,770 | 230 | 250,810 |
| 10/05/2020 | 0.39 | 0.37 | 0.39 | 521 | 4 | 1,343 |
| 01/03/2020 | 0.41 | 0.37 | 0.38 | 14,964 | 32 | 38,692 |
| 02/02/2020 | 0.46 | 0.38 | 0.40 | 23,226 | 63 | 55,128 |
| 02/01/2020 | 0.47 | 0.43 | 0.44 | 70,500 | 166 | 157,523 |
| 01/12/2019 | 0.45 | 0.37 | 0.45 | 40,742 | 145 | 100,213 |