أبعاد الأردن والإمارات للاستثمار التجاري أسعار تاريخية
مؤشر الأداء 15/12/2024
السوق الثاني
أعلى سعر 5.24
سعر الإغلاق السابق 5.51
عدد العقود المنفذة 2
القطاعالخدمات المالية المتنوعة
ادنى سعر 5.24
سعر الإفتتاح 5.24
عدد الأسهم 100
Div0.00
التغير عن سعر الإغلاق السابق -0.27
سعر الإغلاق 5.24
معدل السعر 5.24
P/EN
حجم التداول 524
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/11/2023 | 1.03 | 1.03 | 1.03 | 3 | 1 | 3 |
| 08/11/2023 | 1.03 | 1.03 | 1.03 | 14 | 1 | 14 |
| 06/11/2023 | 1.04 | 1.04 | 1.04 | 212 | 2 | 204 |
| 17/10/2023 | 1.03 | 1.03 | 1.03 | 6 | 2 | 6 |
| 08/10/2023 | 1.06 | 1.04 | 1.04 | 1,642 | 13 | 1,550 |
| 02/10/2023 | 1.04 | 1.04 | 1.04 | 196 | 2 | 188 |
| 01/10/2023 | 1.04 | 1.04 | 1.04 | 208 | 2 | 200 |
| 17/09/2023 | 1.04 | 1.04 | 1.04 | 3 | 1 | 3 |
| 13/09/2023 | 1.04 | 1.04 | 1.04 | 636 | 2 | 612 |
| 11/09/2023 | 1.04 | 1.03 | 1.04 | 402 | 2 | 388 |
| 05/09/2023 | 1.03 | 1.00 | 1.03 | 155 | 2 | 151 |
| 04/09/2023 | 1.03 | 0.95 | 1.03 | 6,248 | 28 | 6,177 |
| 18/07/2023 | 0.99 | 0.91 | 0.99 | 1,315 | 5 | 1,333 |
| 26/06/2023 | 0.95 | 0.95 | 0.95 | 3 | 1 | 3 |
| 14/06/2023 | 1.00 | 1.00 | 1.00 | 206 | 2 | 206 |
| 13/06/2023 | 1.05 | 0.95 | 1.05 | 446 | 10 | 465 |
| 21/09/2022 | 1.39 | 1.33 | 1.39 | 88 | 3 | 66 |
| 20/09/2022 | 1.39 | 1.39 | 1.39 | 7 | 1 | 5 |
| 16/08/2022 | 1.46 | 1.41 | 1.46 | 12 | 2 | 8 |
| 15/08/2022 | 1.54 | 1.47 | 1.47 | 151 | 2 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/12/2019 | 0.42 | 0.40 | 0.42 | 1,688 | 7 | 4,200 |
| 15/12/2019 | 0.43 | 0.40 | 0.42 | 5,256 | 16 | 12,723 |
| 08/12/2019 | 0.42 | 0.40 | 0.42 | 4,116 | 26 | 10,004 |
| 24/11/2019 | 0.42 | 0.38 | 0.42 | 1,602 | 16 | 4,070 |
| 17/11/2019 | 0.37 | 0.34 | 0.37 | 2,195 | 9 | 6,086 |
| 10/11/2019 | 0.35 | 0.33 | 0.35 | 5,755 | 15 | 16,957 |
| 27/10/2019 | 0.33 | 0.33 | 0.33 | 328 | 3 | 993 |
| 20/10/2019 | 0.34 | 0.34 | 0.34 | 2 | 1 | 7 |
| 13/10/2019 | 0.34 | 0.34 | 0.34 | 1 | 1 | 3 |
| 06/10/2019 | 0.34 | 0.34 | 0.34 | 10 | 1 | 30 |
| 29/09/2019 | 0.34 | 0.34 | 0.34 | 89 | 1 | 262 |
| 01/09/2019 | 0.35 | 0.35 | 0.35 | 26 | 1 | 73 |
| 25/08/2019 | 0.36 | 0.36 | 0.36 | 180 | 1 | 500 |
| 18/08/2019 | 0.37 | 0.37 | 0.37 | 162 | 2 | 438 |
| 21/07/2019 | 0.38 | 0.38 | 0.38 | 190 | 2 | 500 |
| 14/07/2019 | 0.39 | 0.39 | 0.39 | 195 | 1 | 500 |
| 07/07/2019 | 0.42 | 0.40 | 0.40 | 833 | 11 | 2,002 |
| 30/06/2019 | 0.40 | 0.40 | 0.40 | 11 | 1 | 27 |
| 23/06/2019 | 0.42 | 0.42 | 0.42 | 210 | 2 | 500 |
| 16/06/2019 | 0.42 | 0.40 | 0.42 | 410 | 2 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2010 | 0.93 | 0.82 | 0.87 | 899,444 | 227 | 1,037,009 |
| 01/11/2010 | 0.95 | 0.88 | 0.91 | 522,906 | 166 | 570,220 |
| 03/10/2010 | 0.99 | 0.87 | 0.93 | 1,979,875 | 352 | 2,124,201 |
| 01/09/2010 | 0.98 | 0.82 | 0.92 | 1,518,500 | 321 | 1,647,866 |
| 01/08/2010 | 1.08 | 0.84 | 0.84 | 731,777 | 522 | 777,505 |
| 01/07/2010 | 1.16 | 1.03 | 1.07 | 1,189,652 | 236 | 1,099,103 |
| 01/06/2010 | 1.20 | 1.08 | 1.10 | 1,591,732 | 156 | 1,378,513 |
| 02/05/2010 | 1.22 | 1.05 | 1.19 | 1,499,353 | 448 | 1,289,304 |
| 01/04/2010 | 1.17 | 1.02 | 1.09 | 1,068,039 | 554 | 969,160 |
| 01/03/2010 | 1.15 | 0.98 | 1.04 | 1,695,373 | 894 | 1,553,521 |
| 01/02/2010 | 1.25 | 1.05 | 1.14 | 4,177,309 | 1,155 | 3,681,615 |
| 03/01/2010 | 1.39 | 1.14 | 1.20 | 2,310,132 | 600 | 1,840,608 |
| 01/12/2009 | 1.29 | 1.14 | 1.14 | 2,680,537 | 480 | 2,215,080 |
| 01/11/2009 | 1.35 | 1.20 | 1.32 | 1,146,246 | 259 | 883,345 |
| 01/10/2009 | 1.53 | 1.14 | 1.19 | 7,686,265 | 1,967 | 5,700,728 |
| 01/09/2009 | 1.40 | 1.06 | 1.19 | 4,584,204 | 1,711 | 3,727,742 |
| 02/08/2009 | 1.45 | 0.91 | 1.22 | 4,551,333 | 2,103 | 3,835,871 |
| 01/07/2009 | 1.47 | 1.11 | 1.46 | 2,432,083 | 1,321 | 1,846,899 |
| 01/06/2009 | 1.74 | 1.26 | 1.28 | 4,234,611 | 2,056 | 2,663,618 |
| 03/05/2009 | 1.67 | 0.95 | 1.62 | 7,474,647 | 3,963 | 5,650,392 |