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 |
|---|---|---|---|---|---|---|
| 12/02/2020 | 11.90 | 11.80 | 11.90 | 17,957 | 8 | 1,510 |
| 11/02/2020 | 11.90 | 11.90 | 11.90 | 3,570 | 2 | 300 |
| 10/02/2020 | 11.90 | 11.50 | 11.90 | 9,785 | 13 | 830 |
| 09/02/2020 | 11.51 | 11.51 | 11.51 | 921 | 2 | 80 |
| 05/02/2020 | 11.40 | 11.40 | 11.40 | 1,140 | 1 | 100 |
| 04/02/2020 | 11.92 | 11.90 | 11.92 | 1,192 | 2 | 100 |
| 03/02/2020 | 11.94 | 11.65 | 11.94 | 2,106 | 4 | 180 |
| 02/02/2020 | 11.50 | 11.50 | 11.50 | 863 | 1 | 75 |
| 29/01/2020 | 11.50 | 11.50 | 11.50 | 7,268 | 1 | 632 |
| 28/01/2020 | 11.50 | 11.50 | 11.50 | 2,910 | 4 | 253 |
| 27/01/2020 | 11.40 | 11.40 | 11.40 | 1,140 | 2 | 100 |
| 26/01/2020 | 11.42 | 11.42 | 11.42 | 1,142 | 1 | 100 |
| 23/01/2020 | 11.72 | 11.42 | 11.72 | 2,403 | 4 | 210 |
| 22/01/2020 | 11.75 | 11.75 | 11.75 | 294 | 1 | 25 |
| 20/01/2020 | 11.69 | 11.68 | 11.69 | 467 | 2 | 40 |
| 19/01/2020 | 11.69 | 11.60 | 11.69 | 2,911 | 4 | 250 |
| 16/01/2020 | 11.60 | 11.59 | 11.60 | 5,799 | 4 | 500 |
| 15/01/2020 | 11.70 | 11.50 | 11.50 | 15,631 | 7 | 1,340 |
| 09/01/2020 | 11.40 | 11.30 | 11.40 | 7,373 | 4 | 651 |
| 08/01/2020 | 11.40 | 11.30 | 11.30 | 14,202 | 11 | 1,250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/06/2009 | 9.09 | 9.00 | 9.09 | 8,890 | 8 | 980 |
| 14/06/2009 | 9.09 | 8.95 | 9.00 | 8,277 | 7 | 920 |
| 07/06/2009 | 8.90 | 8.80 | 8.90 | 15,947 | 16 | 1,808 |
| 31/05/2009 | 8.80 | 8.70 | 8.80 | 9,927 | 4 | 1,140 |
| 17/05/2009 | 8.69 | 8.69 | 8.69 | 1,043 | 1 | 120 |
| 10/05/2009 | 8.69 | 8.40 | 8.50 | 13,192 | 8 | 1,559 |
| 03/05/2009 | 8.50 | 8.40 | 8.40 | 5,410 | 6 | 640 |
| 26/04/2009 | 8.50 | 8.50 | 8.50 | 2,125 | 1 | 250 |
| 12/04/2009 | 8.50 | 8.50 | 8.50 | 8,568 | 3 | 1,008 |
| 29/03/2009 | 8.80 | 8.36 | 8.80 | 11,442 | 8 | 1,330 |
| 22/03/2009 | 8.50 | 8.20 | 8.40 | 10,273 | 6 | 1,250 |
| 15/03/2009 | 8.29 | 7.90 | 8.29 | 4,009 | 3 | 500 |
| 08/03/2009 | 8.54 | 7.72 | 7.72 | 7,180 | 16 | 889 |
| 01/03/2009 | 8.99 | 8.55 | 8.98 | 5,855 | 9 | 653 |
| 22/02/2009 | 8.80 | 8.20 | 8.80 | 21,559 | 23 | 2,500 |
| 15/02/2009 | 8.33 | 8.10 | 8.30 | 30,452 | 27 | 3,675 |
| 08/02/2009 | 8.25 | 8.09 | 8.10 | 2,394 | 9 | 295 |
| 01/02/2009 | 8.08 | 7.70 | 8.08 | 3,897 | 10 | 485 |
| 25/01/2009 | 8.34 | 7.75 | 7.93 | 2,562 | 9 | 315 |
| 18/01/2009 | 8.00 | 7.51 | 7.51 | 891 | 3 | 115 |