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 |
|---|---|---|---|---|---|---|
| 06/06/2024 | 7.25 | 7.25 | 7.25 | 834 | 3 | 115 |
| 02/06/2024 | 7.35 | 7.35 | 7.35 | 184 | 1 | 25 |
| 28/05/2024 | 7.40 | 7.40 | 7.40 | 4,440 | 2 | 600 |
| 21/05/2024 | 7.21 | 7.21 | 7.21 | 541 | 2 | 75 |
| 20/05/2024 | 7.35 | 7.35 | 7.35 | 368 | 1 | 50 |
| 15/05/2024 | 7.41 | 7.40 | 7.40 | 444 | 2 | 60 |
| 14/05/2024 | 7.40 | 7.40 | 7.40 | 466 | 2 | 63 |
| 13/05/2024 | 7.48 | 7.40 | 7.40 | 1,792 | 4 | 240 |
| 12/05/2024 | 7.40 | 7.40 | 7.40 | 144,618 | 8 | 19,543 |
| 09/05/2024 | 7.25 | 7.11 | 7.25 | 5,076 | 5 | 704 |
| 01/05/2024 | 7.49 | 7.49 | 7.49 | 742 | 1 | 99 |
| 30/04/2024 | 7.50 | 7.15 | 7.50 | 5,819 | 5 | 800 |
| 29/04/2024 | 7.10 | 7.10 | 7.10 | 1,278 | 3 | 180 |
| 28/04/2024 | 7.11 | 7.10 | 7.10 | 1,421 | 4 | 200 |
| 17/04/2024 | 7.35 | 7.15 | 7.35 | 651 | 6 | 91 |
| 14/04/2024 | 7.40 | 7.40 | 7.40 | 44 | 2 | 6 |
| 08/04/2024 | 7.38 | 7.00 | 7.00 | 1,032 | 7 | 145 |
| 07/04/2024 | 7.40 | 7.38 | 7.38 | 104 | 2 | 14 |
| 04/04/2024 | 7.40 | 7.40 | 7.40 | 52 | 1 | 7 |
| 26/03/2024 | 7.95 | 7.40 | 7.95 | 159,685 | 63 | 21,036 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2022 | 7.25 | 7.25 | 7.25 | 6,221 | 2 | 858 |
| 27/03/2022 | 7.40 | 7.00 | 7.40 | 30,707 | 23 | 4,339 |
| 20/03/2022 | 7.18 | 7.00 | 7.17 | 7,532 | 15 | 1,073 |
| 13/03/2022 | 7.25 | 6.85 | 7.24 | 27,253 | 23 | 3,896 |
| 06/03/2022 | 6.95 | 6.02 | 6.95 | 46,210 | 71 | 6,917 |
| 27/02/2022 | 7.10 | 6.85 | 6.99 | 19,329 | 11 | 2,801 |
| 20/02/2022 | 7.10 | 6.90 | 6.90 | 14,656 | 20 | 2,096 |
| 13/02/2022 | 7.19 | 7.00 | 7.19 | 33,830 | 26 | 4,791 |
| 06/02/2022 | 7.73 | 7.00 | 7.35 | 34,437 | 37 | 4,825 |
| 30/01/2022 | 7.87 | 7.40 | 7.73 | 10,100 | 25 | 1,335 |
| 23/01/2022 | 7.80 | 7.50 | 7.77 | 16,923 | 23 | 2,220 |
| 16/01/2022 | 8.20 | 7.75 | 7.95 | 16,710 | 21 | 2,151 |
| 09/01/2022 | 8.35 | 7.91 | 8.19 | 15,847 | 24 | 1,978 |
| 02/01/2022 | 8.19 | 7.40 | 8.19 | 182,109 | 47 | 22,529 |
| 26/12/2021 | 8.30 | 7.70 | 7.80 | 73,148 | 64 | 9,224 |
| 19/12/2021 | 9.00 | 8.00 | 8.05 | 44,031 | 49 | 5,352 |
| 12/12/2021 | 9.00 | 8.81 | 8.99 | 20,043 | 19 | 2,253 |
| 05/12/2021 | 9.20 | 9.00 | 9.00 | 4,988 | 7 | 550 |
| 28/11/2021 | 9.18 | 9.00 | 9.18 | 3,798 | 10 | 421 |
| 21/11/2021 | 9.10 | 9.00 | 9.10 | 6,047 | 8 | 670 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2010 | 16.50 | 14.95 | 16.40 | 189,337 | 37 | 12,463 |
| 01/09/2010 | 15.00 | 14.00 | 14.30 | 541,106 | 50 | 38,055 |
| 01/08/2010 | 15.00 | 13.25 | 14.40 | 792,874 | 51 | 57,264 |
| 01/07/2010 | 13.80 | 12.70 | 13.80 | 23,280 | 16 | 1,752 |
| 01/06/2010 | 13.00 | 12.70 | 12.90 | 14,275 | 22 | 1,115 |
| 02/05/2010 | 13.30 | 12.71 | 12.71 | 258,215 | 10 | 20,010 |
| 01/04/2010 | 13.40 | 11.60 | 13.30 | 126,488 | 33 | 10,443 |
| 01/03/2010 | 12.00 | 10.10 | 12.00 | 421,908 | 73 | 36,566 |
| 01/02/2010 | 10.80 | 9.69 | 10.80 | 30,864 | 39 | 3,096 |
| 03/01/2010 | 9.65 | 9.45 | 9.45 | 16,712 | 10 | 1,760 |
| 01/12/2009 | 9.59 | 9.40 | 9.55 | 250,175 | 19 | 26,291 |
| 01/11/2009 | 9.50 | 9.30 | 9.50 | 16,006 | 14 | 1,697 |
| 01/10/2009 | 9.60 | 9.50 | 9.50 | 20,123 | 11 | 2,110 |
| 01/09/2009 | 9.65 | 9.30 | 9.65 | 34,860 | 29 | 3,703 |
| 02/08/2009 | 9.49 | 9.20 | 9.30 | 28,747 | 24 | 3,077 |
| 01/07/2009 | 9.29 | 8.64 | 9.29 | 7,716 | 15 | 857 |
| 01/06/2009 | 9.09 | 8.70 | 9.09 | 42,693 | 34 | 4,808 |
| 03/05/2009 | 8.70 | 8.40 | 8.70 | 19,993 | 16 | 2,359 |
| 01/04/2009 | 8.50 | 8.50 | 8.50 | 10,693 | 4 | 1,258 |
| 01/03/2009 | 8.99 | 7.72 | 8.80 | 38,760 | 42 | 4,622 |