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 |
|---|---|---|---|---|---|---|
| 05/08/2021 | 1.00 | 1.00 | 1.00 | 7,924 | 4 | 7,924 |
| 02/08/2021 | 1.00 | 1.00 | 1.00 | 4,025 | 2 | 4,025 |
| 01/08/2021 | 1.00 | 1.00 | 1.00 | 2,000 | 2 | 2,000 |
| 29/07/2021 | 1.00 | 1.00 | 1.00 | 1,000 | 1 | 1,000 |
| 14/07/2021 | 1.00 | 1.00 | 1.00 | 1,217 | 2 | 1,217 |
| 13/07/2021 | 1.00 | 1.00 | 1.00 | 50 | 1 | 50 |
| 24/06/2021 | 1.00 | 1.00 | 1.00 | 10,000 | 2 | 10,000 |
| 15/06/2021 | 1.00 | 1.00 | 1.00 | 1,500 | 2 | 1,500 |
| 06/05/2021 | 1.00 | 1.00 | 1.00 | 375 | 2 | 375 |
| 05/05/2021 | 1.00 | 1.00 | 1.00 | 725 | 5 | 725 |
| 28/02/2021 | 1.00 | 1.00 | 1.00 | 10,000 | 3 | 10,000 |
| 16/02/2021 | 1.00 | 1.00 | 1.00 | 573 | 1 | 573 |
| 26/01/2021 | 1.00 | 1.00 | 1.00 | 1,750 | 1 | 1,750 |
| 18/01/2021 | 1.00 | 1.00 | 1.00 | 5,000 | 1 | 5,000 |
| 28/12/2020 | 1.00 | 1.00 | 1.00 | 4,000 | 2 | 4,000 |
| 17/12/2020 | 1.00 | 1.00 | 1.00 | 1,100 | 1 | 1,100 |
| 24/11/2020 | 1.00 | 1.00 | 1.00 | 668 | 1 | 668 |
| 17/11/2020 | 1.00 | 1.00 | 1.00 | 2,000 | 1 | 2,000 |
| 15/11/2020 | 1.00 | 1.00 | 1.00 | 1,750 | 1 | 1,750 |
| 04/11/2020 | 1.00 | 1.00 | 1.00 | 5 | 1 | 5 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/01/2021 | 1.00 | 1.00 | 1.00 | 1,750 | 1 | 1,750 |
| 17/01/2021 | 1.00 | 1.00 | 1.00 | 5,000 | 1 | 5,000 |
| 27/12/2020 | 1.00 | 1.00 | 1.00 | 4,000 | 2 | 4,000 |
| 13/12/2020 | 1.00 | 1.00 | 1.00 | 1,100 | 1 | 1,100 |
| 22/11/2020 | 1.00 | 1.00 | 1.00 | 668 | 1 | 668 |
| 15/11/2020 | 1.00 | 1.00 | 1.00 | 3,750 | 2 | 3,750 |
| 01/11/2020 | 1.05 | 1.00 | 1.00 | 14,455 | 4 | 14,005 |
| 11/10/2020 | 1.00 | 0.95 | 1.00 | 29,271 | 15 | 29,521 |
| 04/10/2020 | 1.00 | 0.99 | 1.00 | 87,802 | 18 | 87,822 |
| 30/08/2020 | 0.97 | 0.96 | 0.97 | 76,120 | 26 | 78,652 |
| 23/08/2020 | 0.96 | 0.95 | 0.96 | 40,173 | 9 | 42,161 |
| 16/08/2020 | 0.96 | 0.96 | 0.96 | 24,144 | 12 | 25,150 |
| 09/08/2020 | 0.96 | 0.95 | 0.95 | 41,400 | 27 | 43,526 |
| 04/08/2020 | 0.96 | 0.95 | 0.96 | 16,167 | 11 | 16,868 |
| 26/07/2020 | 0.97 | 0.91 | 0.97 | 316,323 | 136 | 334,448 |
| 19/07/2020 | 0.89 | 0.75 | 0.89 | 37,183 | 20 | 42,517 |
| 12/07/2020 | 0.72 | 0.60 | 0.72 | 42,003 | 58 | 62,900 |
| 05/07/2020 | 0.58 | 0.50 | 0.58 | 72,528 | 54 | 129,584 |
| 28/06/2020 | 0.48 | 0.41 | 0.48 | 101,109 | 132 | 226,250 |
| 21/06/2020 | 0.45 | 0.38 | 0.44 | 42,928 | 95 | 101,995 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2019 | 0.39 | 0.37 | 0.38 | 21,692 | 88 | 57,386 |
| 01/10/2019 | 0.38 | 0.35 | 0.37 | 73,042 | 180 | 204,326 |
| 01/09/2019 | 0.40 | 0.37 | 0.38 | 17,714 | 71 | 46,477 |
| 01/08/2019 | 0.41 | 0.38 | 0.40 | 10,501 | 79 | 26,925 |
| 01/07/2019 | 0.42 | 0.39 | 0.41 | 4,433 | 27 | 10,960 |
| 02/06/2019 | 0.43 | 0.39 | 0.39 | 20,547 | 48 | 50,926 |
| 01/05/2019 | 0.43 | 0.40 | 0.43 | 25,797 | 20 | 64,173 |
| 01/04/2019 | 0.44 | 0.40 | 0.41 | 5,706 | 32 | 13,731 |
| 03/03/2019 | 0.46 | 0.43 | 0.43 | 27,922 | 78 | 62,909 |
| 03/02/2019 | 0.47 | 0.40 | 0.47 | 3,549 | 27 | 8,340 |
| 02/01/2019 | 0.44 | 0.42 | 0.42 | 802 | 5 | 1,900 |
| 02/12/2018 | 0.46 | 0.43 | 0.46 | 3,414 | 9 | 7,820 |
| 01/11/2018 | 0.46 | 0.44 | 0.44 | 10,064 | 18 | 22,426 |
| 01/10/2018 | 0.47 | 0.44 | 0.45 | 15,809 | 66 | 34,900 |
| 02/09/2018 | 0.50 | 0.45 | 0.47 | 137,935 | 180 | 290,412 |
| 01/08/2018 | 0.47 | 0.44 | 0.47 | 18,857 | 70 | 41,061 |
| 01/07/2018 | 0.47 | 0.45 | 0.47 | 10,460 | 27 | 22,619 |
| 03/06/2018 | 0.48 | 0.46 | 0.47 | 5,401 | 10 | 11,510 |
| 02/05/2018 | 0.48 | 0.46 | 0.48 | 10,138 | 18 | 21,350 |
| 01/04/2018 | 0.50 | 0.47 | 0.47 | 7,479 | 28 | 15,635 |