الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 3.09
سعر الإغلاق السابق 3.09
عدد العقود المنفذة 24
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.04
سعر الإفتتاح 3.09
عدد الأسهم 9,544
Div7.17
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.07
معدل السعر 3.08
P/E15.23
حجم التداول 29,360
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/08/2025 | 2.92 | 2.90 | 2.90 | 69,838 | 21 | 24,005 |
| 25/08/2025 | 2.91 | 2.90 | 2.91 | 14,469 | 14 | 4,981 |
| 24/08/2025 | 2.92 | 2.88 | 2.91 | 79,911 | 29 | 27,585 |
| 21/08/2025 | 2.92 | 2.89 | 2.89 | 60,015 | 18 | 20,643 |
| 20/08/2025 | 2.93 | 2.88 | 2.88 | 198,807 | 62 | 68,461 |
| 19/08/2025 | 2.91 | 2.88 | 2.91 | 33,592 | 25 | 11,600 |
| 18/08/2025 | 2.92 | 2.89 | 2.89 | 25,613 | 20 | 8,829 |
| 17/08/2025 | 2.92 | 2.88 | 2.89 | 1,153,065 | 276 | 395,437 |
| 14/08/2025 | 2.92 | 2.90 | 2.90 | 23,919 | 19 | 8,241 |
| 13/08/2025 | 2.92 | 2.88 | 2.92 | 606,084 | 164 | 208,601 |
| 12/08/2025 | 2.91 | 2.88 | 2.88 | 105,062 | 41 | 36,256 |
| 11/08/2025 | 2.91 | 2.90 | 2.91 | 65,515 | 17 | 22,539 |
| 10/08/2025 | 2.91 | 2.87 | 2.90 | 1,159,834 | 257 | 401,363 |
| 07/08/2025 | 2.91 | 2.88 | 2.90 | 832,873 | 207 | 287,826 |
| 06/08/2025 | 2.90 | 2.87 | 2.89 | 1,042,518 | 214 | 361,055 |
| 05/08/2025 | 2.89 | 2.87 | 2.87 | 1,059,479 | 242 | 367,632 |
| 04/08/2025 | 2.90 | 2.87 | 2.88 | 1,306,628 | 319 | 452,531 |
| 03/08/2025 | 2.90 | 2.88 | 2.90 | 578,004 | 159 | 199,914 |
| 31/07/2025 | 2.92 | 2.88 | 2.91 | 1,604,653 | 294 | 553,119 |
| 30/07/2025 | 2.93 | 2.90 | 2.92 | 2,190,676 | 214 | 750,197 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/01/2025 | 2.98 | 2.88 | 2.96 | 1,068,179 | 261 | 363,703 |
| 29/12/2024 | 2.91 | 2.86 | 2.90 | 723,509 | 244 | 251,177 |
| 22/12/2024 | 2.91 | 2.86 | 2.90 | 3,523,019 | 232 | 1,221,326 |
| 15/12/2024 | 2.91 | 2.86 | 2.87 | 1,201,052 | 170 | 415,135 |
| 08/12/2024 | 2.91 | 2.87 | 2.88 | 206,828 | 100 | 71,360 |
| 01/12/2024 | 2.91 | 2.87 | 2.88 | 1,051,417 | 167 | 363,110 |
| 24/11/2024 | 2.90 | 2.86 | 2.89 | 283,650 | 127 | 98,362 |
| 17/11/2024 | 2.91 | 2.86 | 2.89 | 320,929 | 184 | 111,080 |
| 10/11/2024 | 2.93 | 2.89 | 2.91 | 614,042 | 157 | 210,730 |
| 03/11/2024 | 2.92 | 2.87 | 2.88 | 211,463 | 145 | 73,052 |
| 27/10/2024 | 2.94 | 2.89 | 2.92 | 1,309,078 | 363 | 448,252 |
| 20/10/2024 | 2.93 | 2.90 | 2.91 | 645,336 | 183 | 221,283 |
| 13/10/2024 | 2.93 | 2.88 | 2.93 | 433,319 | 161 | 148,645 |
| 06/10/2024 | 2.90 | 2.83 | 2.90 | 2,867,726 | 154 | 997,988 |
| 29/09/2024 | 2.91 | 2.83 | 2.87 | 872,480 | 360 | 304,988 |
| 22/09/2024 | 2.92 | 2.80 | 2.88 | 992,135 | 395 | 343,918 |
| 15/09/2024 | 2.93 | 2.87 | 2.88 | 1,352,869 | 473 | 466,078 |
| 08/09/2024 | 2.96 | 2.92 | 2.93 | 2,894,500 | 723 | 984,379 |
| 01/09/2024 | 2.97 | 2.92 | 2.95 | 2,586,106 | 628 | 877,693 |
| 25/08/2024 | 2.95 | 2.91 | 2.94 | 2,807,618 | 751 | 959,115 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/05/2022 | 2.01 | 1.95 | 2.00 | 4,084,540 | 1,421 | 2,055,142 |
| 03/04/2022 | 2.19 | 1.95 | 1.99 | 6,238,605 | 1,788 | 2,948,973 |
| 01/03/2022 | 2.27 | 2.06 | 2.07 | 12,026,527 | 2,687 | 5,494,075 |
| 01/02/2022 | 2.21 | 2.12 | 2.19 | 4,226,375 | 1,348 | 1,931,481 |
| 02/01/2022 | 2.20 | 2.10 | 2.13 | 574,694 | 428 | 267,380 |
| 01/12/2021 | 2.15 | 2.04 | 2.14 | 302,560 | 221 | 143,454 |
| 01/11/2021 | 2.18 | 2.04 | 2.06 | 342,497 | 361 | 163,117 |
| 03/10/2021 | 2.23 | 2.02 | 2.20 | 1,738,283 | 986 | 811,940 |
| 01/09/2021 | 2.05 | 1.97 | 2.02 | 501,680 | 367 | 250,480 |
| 01/08/2021 | 2.10 | 1.94 | 1.99 | 974,212 | 824 | 485,136 |
| 01/07/2021 | 2.15 | 2.04 | 2.10 | 852,794 | 693 | 406,832 |
| 01/06/2021 | 2.25 | 1.90 | 2.12 | 5,078,675 | 3,047 | 2,431,364 |
| 02/05/2021 | 2.27 | 1.50 | 2.07 | 3,720,499 | 2,306 | 1,873,903 |
| 01/04/2021 | 1.58 | 1.53 | 1.56 | 579,958 | 370 | 373,973 |
| 01/03/2021 | 1.58 | 1.50 | 1.56 | 260,698 | 276 | 169,867 |
| 01/02/2021 | 1.60 | 1.52 | 1.57 | 414,123 | 452 | 267,105 |
| 03/01/2021 | 1.54 | 1.45 | 1.53 | 312,862 | 362 | 207,776 |
| 01/12/2020 | 1.52 | 1.38 | 1.47 | 316,226 | 432 | 216,809 |
| 01/11/2020 | 1.46 | 1.30 | 1.45 | 240,518 | 265 | 176,374 |
| 01/10/2020 | 1.37 | 1.29 | 1.33 | 102,536 | 169 | 77,402 |