مصانع الاسمنت الأردنية أسعار تاريخية
مؤشر الأداء 23/09/2026
السوق سوق غير المدرج
أعلى سعر 1.43
سعر الإغلاق السابق 1.45
عدد العقود المنفذة 133
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 1.33
سعر الإفتتاح 1.43
عدد الأسهم 95,960
Div0.00
التغير عن سعر الإغلاق السابق -0.09
سعر الإغلاق 1.36
معدل السعر 1.37
P/EN
حجم التداول 130,997
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/09/2026 | 1.43 | 1.33 | 1.36 | 130,997 | 133 | 95,960 |
| 22/09/2026 | 1.47 | 1.41 | 1.45 | 236,590 | 213 | 164,029 |
| 21/09/2026 | 1.40 | 1.29 | 1.39 | 414,039 | 301 | 303,765 |
| 20/09/2026 | 1.28 | 1.19 | 1.28 | 203,243 | 202 | 163,904 |
| 17/09/2026 | 1.22 | 1.18 | 1.20 | 63,319 | 67 | 52,785 |
| 16/09/2026 | 1.23 | 1.14 | 1.23 | 303,117 | 208 | 255,349 |
| 15/09/2026 | 1.15 | 1.09 | 1.15 | 230,870 | 204 | 206,172 |
| 14/09/2026 | 1.06 | 1.01 | 1.06 | 381,493 | 135 | 363,817 |
| 13/09/2026 | 0.97 | 0.96 | 0.97 | 18,032 | 24 | 18,603 |
| 10/09/2026 | 1.00 | 0.95 | 0.98 | 212,096 | 89 | 222,319 |
| 09/09/2026 | 1.04 | 0.98 | 1.00 | 15,230 | 45 | 15,116 |
| 08/09/2026 | 1.02 | 0.97 | 1.00 | 55,402 | 73 | 55,560 |
| 07/09/2026 | 0.99 | 0.94 | 0.96 | 10,427 | 49 | 10,767 |
| 06/09/2026 | 0.96 | 0.94 | 0.94 | 6,270 | 37 | 6,621 |
| 03/09/2026 | 0.97 | 0.92 | 0.96 | 6,470 | 34 | 6,864 |
| 02/09/2026 | 0.93 | 0.92 | 0.93 | 5,994 | 43 | 6,478 |
| 01/09/2026 | 0.95 | 0.91 | 0.94 | 36,545 | 111 | 39,455 |
| 31/08/2026 | 0.97 | 0.95 | 0.96 | 22,806 | 56 | 23,759 |
| 30/08/2026 | 0.98 | 0.95 | 0.97 | 24,107 | 59 | 25,110 |
| 27/08/2026 | 1.00 | 0.98 | 0.98 | 5,225 | 26 | 5,317 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 1.23 | 0.96 | 1.20 | 996,831 | 638 | 896,726 |
| 06/09/2026 | 1.04 | 0.94 | 0.98 | 299,425 | 293 | 310,383 |
| 30/08/2026 | 0.98 | 0.91 | 0.96 | 95,922 | 303 | 101,666 |
| 23/08/2026 | 1.02 | 0.98 | 0.98 | 11,922 | 65 | 12,006 |
| 16/08/2026 | 1.04 | 1.00 | 1.02 | 32,277 | 121 | 31,773 |
| 09/08/2026 | 1.03 | 0.97 | 1.03 | 55,533 | 167 | 56,344 |
| 26/07/2026 | 1.10 | 1.02 | 1.07 | 51,950 | 149 | 48,393 |
| 19/07/2026 | 1.09 | 1.02 | 1.02 | 71,699 | 188 | 67,608 |
| 12/07/2026 | 1.05 | 0.94 | 1.05 | 90,067 | 180 | 90,702 |
| 05/07/2026 | 0.96 | 0.94 | 0.95 | 18,423 | 64 | 19,360 |
| 28/06/2026 | 0.98 | 0.94 | 0.96 | 16,895 | 61 | 17,558 |
| 21/06/2026 | 0.99 | 0.93 | 0.98 | 18,091 | 78 | 18,877 |
| 14/06/2026 | 0.96 | 0.93 | 0.96 | 11,970 | 63 | 12,818 |
| 07/06/2026 | 1.00 | 0.93 | 0.96 | 57,764 | 140 | 59,726 |
| 31/05/2026 | 1.04 | 1.00 | 1.01 | 52,817 | 167 | 52,226 |
| 24/05/2026 | 1.07 | 1.02 | 1.06 | 6,076 | 21 | 5,892 |
| 17/05/2026 | 1.09 | 1.03 | 1.06 | 47,645 | 108 | 45,578 |
| 10/05/2026 | 1.11 | 1.04 | 1.08 | 129,536 | 207 | 120,607 |
| 26/04/2026 | 1.10 | 0.95 | 1.05 | 372,032 | 416 | 360,452 |
| 19/04/2026 | 0.94 | 0.91 | 0.92 | 27,543 | 66 | 29,801 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.05 | 0.95 | 0.96 | 205,537 | 622 | 206,735 |
| 01/07/2026 | 1.10 | 0.94 | 1.07 | 237,876 | 605 | 231,990 |
| 01/06/2026 | 1.04 | 0.93 | 0.97 | 137,810 | 449 | 141,513 |
| 03/05/2026 | 1.14 | 0.98 | 1.00 | 729,280 | 902 | 677,818 |
| 01/04/2026 | 1.10 | 0.82 | 1.05 | 549,286 | 843 | 557,785 |
| 01/03/2026 | 0.92 | 0.81 | 0.82 | 158,928 | 386 | 186,299 |
| 01/02/2026 | 0.98 | 0.86 | 0.90 | 308,853 | 727 | 339,185 |
| 04/01/2026 | 1.05 | 0.90 | 0.94 | 624,098 | 1,270 | 641,713 |
| 01/12/2025 | 1.24 | 0.61 | 1.06 | 1,724,831 | 2,325 | 1,772,615 |
| 02/11/2025 | 0.64 | 0.52 | 0.61 | 337,747 | 768 | 575,444 |
| 01/10/2025 | 0.57 | 0.52 | 0.54 | 148,913 | 464 | 277,110 |
| 01/09/2025 | 0.59 | 0.55 | 0.56 | 40,247 | 264 | 71,081 |
| 03/08/2025 | 0.61 | 0.57 | 0.59 | 33,146 | 261 | 56,737 |
| 01/07/2025 | 0.70 | 0.56 | 0.61 | 294,689 | 657 | 455,638 |
| 01/06/2025 | 0.64 | 0.54 | 0.58 | 93,325 | 397 | 158,960 |
| 04/05/2025 | 0.64 | 0.53 | 0.56 | 131,824 | 410 | 235,629 |
| 03/04/2025 | 0.61 | 0.57 | 0.59 | 53,214 | 219 | 91,846 |
| 02/03/2025 | 0.64 | 0.58 | 0.60 | 45,903 | 197 | 76,842 |
| 02/02/2025 | 0.69 | 0.60 | 0.64 | 81,457 | 380 | 126,754 |
| 01/12/2024 | 0.66 | 0.58 | 0.62 | 109,014 | 272 | 175,664 |