التسهيلات الأردنية للتمويل المتخصص أسعار تاريخية
مؤشر الأداء 20/07/2025
السوق الثاني
أعلى سعر 1.98
سعر الإغلاق السابق 1.89
عدد العقود المنفذة 6
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.89
سعر الإفتتاح 1.89
عدد الأسهم 6,951
Div0.00
التغير عن سعر الإغلاق السابق 0.09
سعر الإغلاق 1.98
معدل السعر 1.93
P/E4.06
حجم التداول 13,433
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/12/2020 | 1.10 | 1.10 | 1.10 | 1,016 | 1 | 924 |
| 13/12/2020 | 1.09 | 1.08 | 1.09 | 5,009 | 3 | 4,600 |
| 10/12/2020 | 1.07 | 1.07 | 1.07 | 642 | 2 | 600 |
| 09/12/2020 | 1.08 | 1.08 | 1.08 | 216 | 1 | 200 |
| 02/12/2020 | 1.05 | 1.05 | 1.05 | 1,103 | 1 | 1,050 |
| 29/11/2020 | 1.08 | 1.08 | 1.08 | 2,970 | 1 | 2,750 |
| 28/10/2020 | 1.08 | 1.08 | 1.08 | 42,388 | 1 | 39,248 |
| 25/10/2020 | 1.03 | 1.03 | 1.03 | 515 | 1 | 500 |
| 14/10/2020 | 1.04 | 1.04 | 1.04 | 120,780 | 1 | 116,135 |
| 05/10/2020 | 1.08 | 1.08 | 1.08 | 1,512 | 4 | 1,400 |
| 16/09/2020 | 1.08 | 1.08 | 1.08 | 1,116 | 1 | 1,033 |
| 03/09/2020 | 1.08 | 1.08 | 1.08 | 177 | 1 | 164 |
| 11/08/2020 | 1.08 | 1.08 | 1.08 | 216 | 1 | 200 |
| 16/06/2020 | 1.08 | 1.07 | 1.08 | 1,615 | 3 | 1,500 |
| 11/06/2020 | 1.07 | 1.07 | 1.07 | 305 | 1 | 285 |
| 15/03/2020 | 1.08 | 1.08 | 1.08 | 4,320 | 3 | 4,000 |
| 12/03/2020 | 1.10 | 1.10 | 1.10 | 550 | 1 | 500 |
| 11/03/2020 | 1.10 | 1.10 | 1.10 | 87,446 | 3 | 79,496 |
| 10/03/2020 | 1.10 | 1.10 | 1.10 | 3,300 | 3 | 3,000 |
| 09/03/2020 | 1.10 | 1.10 | 1.10 | 1,100 | 1 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/04/2019 | 1.04 | 1.04 | 1.04 | 416 | 1 | 400 |
| 31/03/2019 | 1.03 | 1.03 | 1.03 | 1,648 | 2 | 1,600 |
| 24/03/2019 | 1.05 | 1.02 | 1.02 | 1,375 | 3 | 1,314 |
| 17/03/2019 | 1.05 | 1.03 | 1.04 | 1,723 | 7 | 1,650 |
| 24/02/2019 | 1.05 | 1.01 | 1.05 | 3,238 | 7 | 3,200 |
| 17/02/2019 | 1.04 | 1.02 | 1.04 | 3,811 | 7 | 3,700 |
| 10/02/2019 | 1.06 | 1.03 | 1.05 | 1,660 | 4 | 1,600 |
| 27/01/2019 | 1.03 | 1.02 | 1.03 | 235 | 2 | 229 |
| 20/01/2019 | 1.00 | 0.99 | 1.00 | 199 | 2 | 200 |
| 13/01/2019 | 0.97 | 0.97 | 0.97 | 80 | 1 | 82 |
| 06/01/2019 | 1.02 | 1.01 | 1.01 | 2,232 | 3 | 2,200 |
| 16/12/2018 | 1.06 | 1.06 | 1.06 | 212 | 1 | 200 |
| 09/12/2018 | 1.01 | 1.01 | 1.01 | 101 | 1 | 100 |
| 25/11/2018 | 1.01 | 1.01 | 1.01 | 505 | 1 | 500 |
| 28/10/2018 | 1.06 | 1.01 | 1.06 | 838 | 3 | 800 |
| 21/10/2018 | 0.97 | 0.97 | 0.97 | 30,479 | 10 | 31,422 |
| 07/10/2018 | 0.97 | 0.97 | 0.97 | 41 | 1 | 42 |
| 30/09/2018 | 0.97 | 0.97 | 0.97 | 146 | 2 | 150 |
| 09/09/2018 | 0.97 | 0.97 | 0.97 | 49 | 1 | 50 |
| 29/07/2018 | 1.02 | 1.01 | 1.02 | 30,515 | 4 | 29,919 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2014 | 1.08 | 1.00 | 1.02 | 2,323 | 23 | 2,247 |
| 02/01/2014 | 1.09 | 1.04 | 1.04 | 1,268 | 4 | 1,196 |
| 01/12/2013 | 1.06 | 1.06 | 1.06 | 42 | 1 | 40 |
| 03/11/2013 | 1.05 | 1.00 | 1.05 | 1,757 | 10 | 1,716 |
| 01/10/2013 | 1.03 | 1.00 | 1.00 | 5,511 | 6 | 5,485 |
| 01/07/2013 | 1.03 | 1.03 | 1.03 | 3,170 | 10 | 3,078 |
| 02/06/2013 | 1.10 | 1.08 | 1.08 | 267 | 3 | 246 |
| 01/05/2013 | 1.10 | 1.10 | 1.10 | 110 | 1 | 100 |
| 01/04/2013 | 1.10 | 1.10 | 1.10 | 220 | 1 | 200 |
| 03/03/2013 | 1.08 | 1.03 | 1.06 | 2,279 | 6 | 2,153 |
| 03/02/2013 | 1.06 | 1.04 | 1.06 | 1,429 | 7 | 1,354 |
| 02/01/2013 | 1.06 | 1.06 | 1.06 | 212 | 1 | 200 |
| 02/12/2012 | 1.04 | 0.98 | 1.04 | 45,117 | 5 | 46,018 |
| 01/11/2012 | 0.95 | 0.95 | 0.95 | 95 | 1 | 100 |
| 01/10/2012 | 1.01 | 1.00 | 1.00 | 740 | 5 | 740 |
| 02/09/2012 | 1.04 | 0.98 | 1.02 | 987,511 | 23 | 958,848 |
| 01/07/2012 | 1.04 | 0.97 | 1.04 | 3,491 | 9 | 3,521 |
| 03/06/2012 | 1.06 | 1.06 | 1.06 | 53 | 1 | 50 |
| 01/05/2012 | 1.06 | 1.06 | 1.06 | 53 | 1 | 50 |
| 01/04/2012 | 1.06 | 1.05 | 1.06 | 1,579 | 11 | 1,498 |