الأردنية للتطوير والاستثمار المالي أسعار تاريخية
مؤشر الأداء 25/06/2026
السوق الثاني
أعلى سعر 0.63
سعر الإغلاق السابق 0.60
عدد العقود المنفذة 125
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.61
سعر الإفتتاح 0.62
عدد الأسهم 47,703
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 0.63
معدل السعر 0.62
P/EN
حجم التداول 29,753
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/04/2019 | 3.10 | 3.10 | 3.10 | 310 | 1 | 100 |
| 20/03/2019 | 3.26 | 3.26 | 3.26 | 326 | 1 | 100 |
| 03/03/2019 | 3.43 | 3.43 | 3.43 | 343 | 1 | 100 |
| 24/02/2019 | 3.61 | 3.61 | 3.61 | 361 | 1 | 100 |
| 18/11/2018 | 3.79 | 3.79 | 3.79 | 379 | 1 | 100 |
| 11/11/2018 | 3.98 | 3.98 | 3.98 | 398 | 1 | 100 |
| 04/11/2018 | 4.18 | 4.18 | 4.18 | 418 | 1 | 100 |
| 28/10/2018 | 4.39 | 4.39 | 4.39 | 439 | 1 | 100 |
| 18/10/2018 | 4.62 | 4.62 | 4.62 | 462 | 1 | 100 |
| 11/10/2018 | 4.86 | 4.86 | 4.86 | 486 | 1 | 100 |
| 04/10/2018 | 5.11 | 5.11 | 5.11 | 1,022 | 2 | 200 |
| 20/09/2018 | 5.37 | 5.37 | 5.37 | 1,074 | 2 | 200 |
| 29/08/2018 | 5.65 | 5.65 | 5.65 | 1,130 | 3 | 200 |
| 27/02/2018 | 5.08 | 5.08 | 5.08 | 25 | 1 | 5 |
| 22/01/2018 | 5.34 | 5.34 | 5.34 | 2,003 | 1 | 375 |
| 21/01/2018 | 5.10 | 5.10 | 5.10 | 20 | 1 | 4 |
| 29/10/2017 | 5.36 | 5.09 | 5.36 | 93,986 | 5 | 18,029 |
| 05/09/2017 | 5.35 | 5.35 | 5.35 | 163,972 | 1 | 30,649 |
| 29/08/2017 | 5.37 | 5.37 | 5.37 | 4,350 | 4 | 810 |
| 19/07/2017 | 5.65 | 5.50 | 5.65 | 16,941 | 5 | 3,012 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/04/2016 | 5.75 | 5.60 | 5.75 | 120,274 | 4 | 21,070 |
| 10/04/2016 | 5.84 | 5.55 | 5.83 | 277,475 | 17 | 48,324 |
| 27/03/2016 | 5.86 | 5.37 | 5.86 | 87,696 | 14 | 16,283 |
| 20/03/2016 | 5.37 | 5.28 | 5.37 | 2,641 | 8 | 495 |
| 13/03/2016 | 5.36 | 5.08 | 5.08 | 30,940 | 14 | 5,931 |
| 06/03/2016 | 5.91 | 5.40 | 5.51 | 12,072 | 15 | 2,110 |
| 28/02/2016 | 5.97 | 5.68 | 5.68 | 704,549 | 13 | 119,040 |
| 21/02/2016 | 5.95 | 5.42 | 5.95 | 36,879 | 7 | 6,530 |
| 07/02/2016 | 6.00 | 5.65 | 6.00 | 425,615 | 5 | 71,660 |
| 31/01/2016 | 5.99 | 5.24 | 5.99 | 1,030,749 | 9 | 196,651 |
| 24/01/2016 | 5.62 | 4.90 | 5.00 | 14,412 | 13 | 2,620 |
| 17/01/2016 | 5.93 | 5.36 | 5.36 | 6,145 | 9 | 1,090 |
| 08/11/2015 | 5.94 | 5.47 | 5.94 | 121,593 | 7 | 20,500 |
| 11/10/2015 | 5.75 | 5.48 | 5.75 | 7,790 | 10 | 1,400 |
| 28/09/2015 | 5.94 | 5.65 | 5.76 | 654,415 | 8 | 110,840 |
| 20/09/2015 | 5.40 | 5.40 | 5.40 | 270 | 1 | 50 |
| 06/09/2015 | 6.29 | 5.68 | 5.68 | 12,054 | 4 | 2,079 |
| 30/08/2015 | 6.62 | 6.01 | 6.62 | 727,432 | 6 | 110,560 |
| 23/08/2015 | 6.65 | 6.32 | 6.32 | 649 | 2 | 100 |
| 09/08/2015 | 6.99 | 6.98 | 6.99 | 221,587 | 4 | 31,723 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2013 | 3.04 | 2.65 | 3.04 | 3,917 | 10 | 1,380 |
| 03/02/2013 | 2.66 | 2.42 | 2.60 | 7,973 | 20 | 3,113 |
| 02/12/2012 | 2.54 | 2.54 | 2.54 | 127 | 1 | 50 |
| 01/08/2012 | 2.55 | 2.55 | 2.55 | 352 | 1 | 138 |
| 02/01/2012 | 2.55 | 2.55 | 2.55 | 3,687 | 2 | 1,446 |
| 01/08/2011 | 0.74 | 0.74 | 0.74 | 1,480 | 2 | 2,000 |
| 01/06/2011 | 0.85 | 0.77 | 0.77 | 714 | 15 | 880 |
| 02/05/2011 | 0.78 | 0.78 | 0.78 | 16 | 1 | 21 |
| 01/03/2011 | 0.15 | 0.15 | 0.15 | 2 | 1 | 11 |
| 01/04/2010 | 0.91 | 0.91 | 0.91 | 137 | 2 | 150 |
| 01/11/2009 | 0.99 | 0.91 | 0.91 | 1,609 | 14 | 1,675 |
| 01/10/2009 | 1.19 | 1.00 | 1.04 | 2,236 | 35 | 2,112 |
| 01/07/2009 | 1.25 | 1.19 | 1.25 | 1,452 | 8 | 1,216 |
| 01/06/2009 | 1.25 | 1.25 | 1.25 | 125 | 3 | 100 |
| 01/04/2009 | 1.45 | 1.27 | 1.28 | 7,745 | 9 | 6,025 |
| 01/03/2009 | 1.68 | 1.52 | 1.52 | 13,915 | 8 | 8,437 |
| 01/12/2008 | 1.76 | 1.76 | 1.76 | 18 | 1 | 10 |
| 02/11/2008 | 1.85 | 1.76 | 1.76 | 19,186 | 3 | 10,390 |
| 05/10/2008 | 2.04 | 1.85 | 1.85 | 1,030 | 4 | 529 |
| 01/09/2008 | 2.27 | 1.96 | 1.96 | 1,332 | 9 | 630 |