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 |
|---|---|---|---|---|---|---|
| 03/04/2025 | 6.06 | 6.06 | 6.06 | 4,000 | 2 | 660 |
| 26/03/2025 | 6.02 | 6.00 | 6.00 | 6,305 | 5 | 1,050 |
| 24/03/2025 | 6.11 | 6.05 | 6.05 | 5,486 | 7 | 900 |
| 23/03/2025 | 6.25 | 6.25 | 6.25 | 13 | 1 | 2 |
| 17/03/2025 | 6.34 | 6.25 | 6.25 | 2,994 | 3 | 475 |
| 16/03/2025 | 6.25 | 6.25 | 6.25 | 8,513 | 2 | 1,362 |
| 12/03/2025 | 6.35 | 6.35 | 6.35 | 3,429 | 2 | 540 |
| 11/03/2025 | 6.35 | 6.35 | 6.35 | 381 | 2 | 60 |
| 10/03/2025 | 6.10 | 6.10 | 6.10 | 305 | 1 | 50 |
| 09/03/2025 | 6.00 | 6.00 | 6.00 | 600 | 2 | 100 |
| 06/03/2025 | 6.35 | 6.35 | 6.35 | 27,610 | 26 | 4,348 |
| 05/03/2025 | 6.37 | 6.37 | 6.37 | 4,899 | 2 | 769 |
| 04/03/2025 | 6.37 | 6.37 | 6.37 | 637 | 1 | 100 |
| 27/02/2025 | 6.38 | 6.36 | 6.37 | 5,980 | 7 | 940 |
| 26/02/2025 | 6.57 | 6.35 | 6.57 | 11,940 | 4 | 1,879 |
| 24/02/2025 | 6.43 | 6.16 | 6.43 | 1,580 | 5 | 256 |
| 19/02/2025 | 6.40 | 6.25 | 6.40 | 6,110 | 6 | 967 |
| 16/02/2025 | 6.00 | 6.00 | 6.00 | 9,000 | 5 | 1,500 |
| 13/02/2025 | 6.00 | 5.98 | 6.00 | 7,196 | 11 | 1,200 |
| 12/02/2025 | 5.87 | 5.86 | 5.86 | 3,698 | 6 | 631 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2024 | 7.35 | 7.25 | 7.25 | 1,018 | 4 | 140 |
| 26/05/2024 | 7.40 | 7.40 | 7.40 | 4,440 | 2 | 600 |
| 19/05/2024 | 7.35 | 7.21 | 7.21 | 908 | 3 | 125 |
| 12/05/2024 | 7.48 | 7.40 | 7.40 | 147,321 | 16 | 19,906 |
| 05/05/2024 | 7.25 | 7.11 | 7.25 | 5,076 | 5 | 704 |
| 28/04/2024 | 7.50 | 7.10 | 7.49 | 9,259 | 13 | 1,279 |
| 14/04/2024 | 7.40 | 7.15 | 7.35 | 695 | 8 | 97 |
| 07/04/2024 | 7.40 | 7.00 | 7.00 | 1,136 | 9 | 159 |
| 31/03/2024 | 7.40 | 7.40 | 7.40 | 52 | 1 | 7 |
| 24/03/2024 | 7.95 | 7.40 | 7.95 | 171,886 | 74 | 22,576 |
| 17/03/2024 | 7.95 | 7.95 | 7.95 | 80 | 1 | 10 |
| 03/03/2024 | 7.65 | 7.65 | 7.65 | 2,272 | 4 | 297 |
| 25/02/2024 | 7.80 | 7.63 | 7.80 | 8,865 | 6 | 1,140 |
| 18/02/2024 | 7.80 | 7.63 | 7.80 | 5,515 | 6 | 715 |
| 11/02/2024 | 7.63 | 7.60 | 7.63 | 4,912 | 4 | 646 |
| 04/02/2024 | 7.98 | 7.80 | 7.80 | 3,317 | 8 | 424 |
| 28/01/2024 | 7.98 | 7.80 | 7.95 | 7,380 | 5 | 939 |
| 21/01/2024 | 7.99 | 7.70 | 7.98 | 8,592 | 12 | 1,109 |
| 14/01/2024 | 8.00 | 7.95 | 7.99 | 8,470 | 13 | 1,059 |
| 07/01/2024 | 8.43 | 7.86 | 7.86 | 2,911 | 2 | 346 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2019 | 12.90 | 11.29 | 11.29 | 551,962 | 311 | 47,002 |
| 03/03/2019 | 14.40 | 12.50 | 13.00 | 120,973 | 83 | 8,643 |
| 03/02/2019 | 15.00 | 13.99 | 14.25 | 883,558 | 270 | 61,578 |
| 02/01/2019 | 14.10 | 13.21 | 13.99 | 252,382 | 80 | 18,442 |
| 02/12/2018 | 13.80 | 11.66 | 13.00 | 813,742 | 110 | 62,942 |
| 01/11/2018 | 13.90 | 13.21 | 13.21 | 317,606 | 123 | 23,284 |
| 01/10/2018 | 13.90 | 13.60 | 13.77 | 165,793 | 96 | 12,026 |
| 02/09/2018 | 14.00 | 13.20 | 13.86 | 403,023 | 128 | 29,145 |
| 01/08/2018 | 13.90 | 13.41 | 13.41 | 463,551 | 174 | 33,839 |
| 01/07/2018 | 14.02 | 13.55 | 13.95 | 462,003 | 123 | 33,241 |
| 03/06/2018 | 14.46 | 13.91 | 14.15 | 283,752 | 104 | 20,207 |
| 02/05/2018 | 15.15 | 14.00 | 14.00 | 368,154 | 252 | 25,167 |
| 01/04/2018 | 14.35 | 13.25 | 14.10 | 1,216,164 | 407 | 87,078 |
| 01/03/2018 | 14.24 | 13.71 | 14.05 | 1,357,991 | 570 | 96,831 |
| 01/02/2018 | 15.13 | 13.55 | 14.05 | 1,347,761 | 1,123 | 94,984 |
| 02/01/2018 | 35.50 | 11.70 | 14.25 | 2,574,211 | 1,358 | 175,237 |
| 03/12/2017 | 34.48 | 29.70 | 33.50 | 730,017 | 228 | 22,197 |
| 01/11/2017 | 30.00 | 28.25 | 29.70 | 181,110 | 58 | 6,097 |
| 01/10/2017 | 29.25 | 27.15 | 29.25 | 127,611 | 43 | 4,611 |
| 05/09/2017 | 27.15 | 26.99 | 27.15 | 113,993 | 38 | 4,214 |