الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 20/10/2025
السوق الأول
أعلى سعر 6.85
سعر الإغلاق السابق 6.89
عدد العقود المنفذة 4
القطاعالخدمات التجارية
ادنى سعر 6.74
سعر الإفتتاح 6.85
عدد الأسهم 160
Div5.49
التغير عن سعر الإغلاق السابق -0.15
سعر الإغلاق 6.74
معدل السعر 6.84
P/E13.48
حجم التداول 1,094
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/03/2024 | 7.95 | 7.91 | 7.95 | 12,202 | 11 | 1,540 |
| 18/03/2024 | 7.95 | 7.95 | 7.95 | 80 | 1 | 10 |
| 07/03/2024 | 7.65 | 7.65 | 7.65 | 1,890 | 3 | 247 |
| 06/03/2024 | 7.65 | 7.65 | 7.65 | 383 | 1 | 50 |
| 29/02/2024 | 7.80 | 7.63 | 7.80 | 8,095 | 5 | 1,040 |
| 26/02/2024 | 7.70 | 7.70 | 7.70 | 770 | 1 | 100 |
| 22/02/2024 | 7.80 | 7.80 | 7.80 | 1,864 | 2 | 239 |
| 20/02/2024 | 7.80 | 7.80 | 7.80 | 780 | 1 | 100 |
| 18/02/2024 | 7.65 | 7.63 | 7.63 | 2,871 | 3 | 376 |
| 15/02/2024 | 7.63 | 7.63 | 7.63 | 382 | 1 | 50 |
| 14/02/2024 | 7.62 | 7.62 | 7.62 | 8 | 1 | 1 |
| 11/02/2024 | 7.62 | 7.60 | 7.60 | 4,522 | 2 | 595 |
| 08/02/2024 | 7.82 | 7.80 | 7.80 | 2,918 | 7 | 374 |
| 06/02/2024 | 7.98 | 7.98 | 7.98 | 399 | 1 | 50 |
| 30/01/2024 | 7.95 | 7.95 | 7.95 | 1,590 | 1 | 200 |
| 28/01/2024 | 7.98 | 7.80 | 7.80 | 5,790 | 4 | 739 |
| 25/01/2024 | 7.98 | 7.98 | 7.98 | 80 | 1 | 10 |
| 24/01/2024 | 7.94 | 7.70 | 7.70 | 7,721 | 10 | 1,000 |
| 21/01/2024 | 7.99 | 7.99 | 7.99 | 791 | 1 | 99 |
| 16/01/2024 | 8.00 | 7.95 | 7.99 | 8,270 | 11 | 1,034 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/11/2021 | 9.00 | 8.50 | 8.98 | 13,888 | 12 | 1,544 |
| 07/11/2021 | 9.00 | 8.75 | 9.00 | 6,747 | 7 | 757 |
| 31/10/2021 | 9.00 | 8.50 | 8.75 | 8,041 | 12 | 935 |
| 24/10/2021 | 9.30 | 8.82 | 8.82 | 37,518 | 43 | 4,171 |
| 17/10/2021 | 9.50 | 9.10 | 9.24 | 12,146 | 16 | 1,292 |
| 03/10/2021 | 9.60 | 9.45 | 9.50 | 17,628 | 13 | 1,856 |
| 26/09/2021 | 9.60 | 9.50 | 9.60 | 35,957 | 26 | 3,782 |
| 19/09/2021 | 9.60 | 9.50 | 9.60 | 11,498 | 7 | 1,210 |
| 12/09/2021 | 9.50 | 9.50 | 9.50 | 950 | 1 | 100 |
| 05/09/2021 | 9.50 | 9.06 | 9.50 | 24,308 | 17 | 2,578 |
| 29/08/2021 | 9.50 | 9.50 | 9.50 | 48,764 | 17 | 5,133 |
| 22/08/2021 | 9.50 | 9.50 | 9.50 | 4,180 | 3 | 440 |
| 15/08/2021 | 9.50 | 9.00 | 9.50 | 14,032 | 13 | 1,500 |
| 08/08/2021 | 9.35 | 8.95 | 9.00 | 5,265 | 13 | 582 |
| 01/08/2021 | 9.35 | 8.95 | 9.00 | 20,694 | 29 | 2,268 |
| 25/07/2021 | 10.90 | 9.00 | 9.09 | 55,751 | 74 | 5,819 |
| 18/07/2021 | 10.74 | 10.74 | 10.74 | 1,074 | 1 | 100 |
| 11/07/2021 | 10.50 | 10.00 | 10.00 | 17,918 | 11 | 1,770 |
| 04/07/2021 | 10.50 | 9.95 | 10.50 | 11,591 | 13 | 1,135 |
| 27/06/2021 | 10.90 | 9.04 | 9.50 | 36,640 | 48 | 3,722 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2009 | 8.80 | 7.70 | 8.80 | 58,302 | 69 | 6,955 |
| 04/01/2009 | 8.34 | 7.51 | 7.93 | 3,894 | 16 | 485 |
| 01/12/2008 | 8.51 | 7.80 | 8.29 | 47,581 | 25 | 5,775 |
| 02/11/2008 | 9.89 | 8.93 | 8.93 | 330 | 5 | 35 |
| 05/10/2008 | 9.03 | 9.03 | 9.03 | 903 | 1 | 100 |
| 01/09/2008 | 8.60 | 8.60 | 8.60 | 6,880 | 3 | 800 |
| 03/08/2008 | 8.80 | 8.35 | 8.80 | 384,742 | 10 | 44,210 |
| 01/07/2008 | 9.35 | 8.15 | 8.75 | 331,736 | 60 | 38,533 |
| 01/06/2008 | 9.00 | 8.06 | 8.91 | 264,352 | 50 | 31,614 |
| 04/05/2008 | 9.25 | 8.40 | 9.25 | 4,582 | 4 | 526 |
| 01/04/2008 | 9.00 | 8.60 | 8.60 | 56,518 | 3 | 6,562 |
| 02/03/2008 | 9.97 | 9.20 | 9.34 | 54,461 | 8 | 5,731 |
| 02/02/2008 | 9.50 | 9.50 | 9.50 | 27,550 | 1 | 2,900 |
| 02/01/2008 | 10.00 | 9.50 | 9.50 | 10,190 | 2 | 1,020 |
| 02/12/2007 | 9.94 | 9.40 | 9.60 | 50,731 | 9 | 5,343 |
| 01/11/2007 | 10.45 | 9.50 | 9.97 | 1,045,001 | 5 | 105,452 |
| 01/10/2007 | 9.96 | 9.49 | 9.96 | 251 | 2 | 26 |
| 02/09/2007 | 10.30 | 9.40 | 9.99 | 16,303 | 16 | 1,635 |
| 01/08/2007 | 9.97 | 9.35 | 9.35 | 42,793 | 8 | 4,319 |
| 01/07/2007 | 10.00 | 9.50 | 10.00 | 7,075 | 8 | 730 |