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 |
|---|---|---|---|---|---|---|
| 29/11/2023 | 8.42 | 8.17 | 8.42 | 18,930 | 9 | 2,308 |
| 28/11/2023 | 8.17 | 8.17 | 8.17 | 2,181 | 2 | 267 |
| 23/11/2023 | 8.18 | 8.17 | 8.17 | 8,171 | 2 | 1,000 |
| 14/11/2023 | 8.16 | 8.16 | 8.16 | 1,020 | 2 | 125 |
| 01/11/2023 | 8.16 | 8.16 | 8.16 | 2,856 | 2 | 350 |
| 30/10/2023 | 8.46 | 8.46 | 8.46 | 846 | 2 | 100 |
| 26/10/2023 | 8.14 | 8.13 | 8.13 | 1,098 | 2 | 135 |
| 23/10/2023 | 8.18 | 8.18 | 8.18 | 1,014 | 2 | 124 |
| 15/10/2023 | 8.49 | 8.45 | 8.45 | 1,015 | 2 | 120 |
| 11/10/2023 | 8.20 | 8.20 | 8.20 | 8,093 | 1 | 987 |
| 10/10/2023 | 8.25 | 8.25 | 8.25 | 41 | 1 | 5 |
| 09/10/2023 | 8.25 | 8.25 | 8.25 | 891 | 3 | 108 |
| 04/10/2023 | 8.35 | 8.35 | 8.35 | 3,340 | 3 | 400 |
| 26/09/2023 | 8.35 | 8.35 | 8.35 | 1,670 | 1 | 200 |
| 20/09/2023 | 8.20 | 8.20 | 8.20 | 4,920 | 3 | 600 |
| 10/09/2023 | 8.35 | 8.35 | 8.35 | 1,002 | 4 | 120 |
| 31/08/2023 | 8.50 | 8.35 | 8.50 | 8,855 | 6 | 1,049 |
| 30/08/2023 | 8.35 | 8.35 | 8.35 | 117 | 2 | 14 |
| 28/08/2023 | 8.35 | 8.35 | 8.35 | 50 | 3 | 6 |
| 16/08/2023 | 8.21 | 8.19 | 8.19 | 4,098 | 5 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/01/2021 | 9.90 | 9.70 | 9.70 | 8,141 | 8 | 830 |
| 24/01/2021 | 10.00 | 10.00 | 10.00 | 27,890 | 30 | 2,789 |
| 17/01/2021 | 10.30 | 10.20 | 10.20 | 7,655 | 8 | 750 |
| 10/01/2021 | 10.20 | 10.00 | 10.20 | 32,859 | 36 | 3,275 |
| 03/01/2021 | 10.25 | 9.70 | 10.00 | 11,908 | 9 | 1,193 |
| 27/12/2020 | 9.61 | 9.50 | 9.60 | 757,873 | 20 | 78,928 |
| 20/12/2020 | 9.80 | 9.75 | 9.75 | 1,269 | 4 | 130 |
| 13/12/2020 | 9.94 | 9.00 | 9.38 | 23,711 | 22 | 2,556 |
| 06/12/2020 | 10.00 | 10.00 | 10.00 | 250 | 1 | 25 |
| 29/11/2020 | 10.19 | 9.88 | 10.14 | 326,183 | 8 | 32,075 |
| 22/11/2020 | 10.25 | 9.95 | 10.25 | 260,445 | 15 | 25,580 |
| 15/11/2020 | 10.30 | 10.00 | 10.25 | 99,630 | 7 | 9,702 |
| 08/11/2020 | 10.30 | 10.25 | 10.25 | 7,744 | 5 | 754 |
| 01/11/2020 | 10.25 | 10.20 | 10.25 | 2,167 | 2 | 212 |
| 25/10/2020 | 10.20 | 10.20 | 10.20 | 765 | 5 | 75 |
| 18/10/2020 | 10.76 | 10.45 | 10.45 | 464,491 | 17 | 44,434 |
| 11/10/2020 | 11.00 | 10.83 | 11.00 | 16,263 | 10 | 1,493 |
| 04/10/2020 | 11.10 | 10.95 | 10.95 | 2,356 | 6 | 215 |
| 27/09/2020 | 11.00 | 11.00 | 11.00 | 847 | 1 | 77 |
| 20/09/2020 | 11.10 | 11.00 | 11.10 | 4,663 | 4 | 423 |