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 |
|---|---|---|---|---|---|---|
| 05/03/2020 | 1.10 | 1.10 | 1.10 | 759 | 2 | 690 |
| 04/03/2020 | 1.10 | 1.10 | 1.10 | 32,314 | 3 | 29,376 |
| 13/02/2020 | 1.12 | 1.10 | 1.12 | 446 | 4 | 400 |
| 12/02/2020 | 1.08 | 1.08 | 1.08 | 2,484 | 2 | 2,300 |
| 10/02/2020 | 1.08 | 1.04 | 1.04 | 25,848 | 3 | 24,850 |
| 09/02/2020 | 1.04 | 1.04 | 1.04 | 468 | 1 | 450 |
| 05/02/2020 | 1.08 | 1.05 | 1.08 | 24,364 | 6 | 23,200 |
| 03/02/2020 | 1.03 | 1.00 | 1.03 | 3,323 | 4 | 3,320 |
| 23/01/2020 | 1.05 | 1.00 | 1.05 | 96 | 2 | 91 |
| 21/01/2020 | 1.04 | 1.02 | 1.04 | 6,700 | 6 | 6,500 |
| 16/01/2020 | 1.00 | 1.00 | 1.00 | 150 | 1 | 150 |
| 14/01/2020 | 1.00 | 0.98 | 1.00 | 6,720 | 2 | 6,850 |
| 13/01/2020 | 0.98 | 0.97 | 0.98 | 4,995 | 6 | 5,100 |
| 07/01/2020 | 0.98 | 0.97 | 0.98 | 488 | 2 | 500 |
| 26/12/2019 | 0.98 | 0.98 | 0.98 | 196 | 1 | 200 |
| 22/12/2019 | 0.95 | 0.95 | 0.95 | 238 | 1 | 250 |
| 16/12/2019 | 0.93 | 0.93 | 0.93 | 186 | 1 | 200 |
| 09/12/2019 | 0.92 | 0.92 | 0.92 | 184 | 1 | 200 |
| 18/11/2019 | 0.88 | 0.88 | 0.88 | 176 | 1 | 200 |
| 03/11/2019 | 0.89 | 0.87 | 0.89 | 1,725 | 3 | 1,970 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/07/2018 | 1.02 | 1.02 | 1.02 | 510 | 2 | 500 |
| 15/07/2018 | 1.03 | 1.02 | 1.02 | 2,249 | 7 | 2,200 |
| 08/07/2018 | 1.05 | 1.04 | 1.04 | 6,765 | 5 | 6,500 |
| 24/06/2018 | 1.08 | 1.06 | 1.06 | 5,948 | 11 | 5,600 |
| 10/06/2018 | 1.07 | 1.05 | 1.07 | 5,132 | 8 | 4,883 |
| 27/05/2018 | 1.12 | 1.10 | 1.10 | 11,589 | 10 | 10,510 |
| 20/05/2018 | 1.12 | 1.12 | 1.12 | 1,568 | 2 | 1,400 |
| 13/05/2018 | 1.16 | 1.16 | 1.16 | 39,440 | 2 | 34,000 |
| 29/04/2018 | 1.28 | 1.22 | 1.22 | 1,598 | 4 | 1,300 |
| 22/04/2018 | 1.27 | 1.21 | 1.27 | 12,884 | 8 | 10,200 |
| 08/04/2018 | 1.16 | 1.16 | 1.16 | 383 | 1 | 330 |
| 01/04/2018 | 1.19 | 1.19 | 1.19 | 1,190 | 1 | 1,000 |
| 25/03/2018 | 1.25 | 1.25 | 1.25 | 500 | 1 | 400 |
| 18/03/2018 | 1.20 | 1.20 | 1.20 | 720 | 2 | 600 |
| 18/02/2018 | 1.22 | 1.15 | 1.15 | 8,205 | 5 | 7,000 |
| 11/02/2018 | 1.27 | 1.22 | 1.22 | 10,741 | 11 | 8,745 |
| 04/02/2018 | 1.18 | 1.18 | 1.18 | 1,180 | 1 | 1,000 |
| 28/01/2018 | 1.30 | 1.24 | 1.24 | 2,268 | 3 | 1,800 |
| 21/01/2018 | 1.32 | 1.32 | 1.32 | 396 | 3 | 300 |
| 07/01/2018 | 1.26 | 1.10 | 1.26 | 2,981 | 14 | 2,545 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2012 | 1.06 | 1.04 | 1.06 | 1,056 | 6 | 1,010 |
| 01/02/2012 | 1.06 | 1.02 | 1.04 | 2,488 | 11 | 2,389 |
| 02/01/2012 | 1.03 | 1.01 | 1.03 | 999 | 8 | 985 |
| 01/12/2011 | 1.04 | 1.04 | 1.04 | 208 | 2 | 200 |
| 01/11/2011 | 1.04 | 1.04 | 1.04 | 208 | 1 | 200 |
| 02/10/2011 | 1.04 | 0.97 | 1.04 | 10,030 | 35 | 10,000 |
| 04/09/2011 | 1.03 | 1.00 | 1.01 | 8,895 | 21 | 8,672 |
| 01/08/2011 | 1.00 | 0.98 | 1.00 | 1,618 | 8 | 1,629 |
| 03/07/2011 | 0.98 | 0.98 | 0.98 | 49 | 1 | 50 |
| 01/06/2011 | 1.03 | 0.97 | 0.97 | 3,299 | 5 | 3,240 |
| 02/05/2011 | 1.00 | 0.96 | 1.00 | 43,053 | 8 | 43,072 |
| 03/04/2011 | 1.06 | 0.95 | 0.95 | 555 | 8 | 550 |
| 01/03/2011 | 1.12 | 0.97 | 1.03 | 52,723 | 52 | 50,142 |
| 01/02/2011 | 1.10 | 0.90 | 1.06 | 13,621 | 72 | 13,605 |
| 02/01/2011 | 0.99 | 0.91 | 0.98 | 4,740 | 22 | 5,010 |
| 01/12/2010 | 1.05 | 0.91 | 1.00 | 1,011 | 16 | 1,054 |
| 01/11/2010 | 0.94 | 0.87 | 0.93 | 1,178 | 13 | 1,293 |
| 03/10/2010 | 0.90 | 0.85 | 0.90 | 7,174 | 36 | 8,267 |
| 01/09/2010 | 1.13 | 0.84 | 0.86 | 6,360 | 58 | 6,984 |
| 01/08/2010 | 1.29 | 1.14 | 1.18 | 1,354 | 14 | 1,160 |