الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 29/04/2026
السوق الأول
أعلى سعر 6.20
سعر الإغلاق السابق 6.30
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 6.20
سعر الإفتتاح 6.20
عدد الأسهم 65
Div7.26
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 6.20
معدل السعر 6.20
P/E13.39
حجم التداول 403
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/01/2025 | 6.70 | 6.70 | 6.70 | 335 | 1 | 50 |
| 09/01/2025 | 6.70 | 6.70 | 6.70 | 3,350 | 3 | 500 |
| 08/01/2025 | 6.80 | 6.80 | 6.80 | 1,360 | 3 | 200 |
| 31/12/2024 | 6.88 | 6.33 | 6.88 | 5,008 | 8 | 765 |
| 30/12/2024 | 6.45 | 6.34 | 6.40 | 763 | 5 | 120 |
| 29/12/2024 | 6.01 | 6.00 | 6.00 | 5,101 | 4 | 850 |
| 24/12/2024 | 6.10 | 6.10 | 6.10 | 494 | 2 | 81 |
| 23/12/2024 | 6.10 | 6.10 | 6.10 | 1,080 | 2 | 177 |
| 22/12/2024 | 6.15 | 6.00 | 6.15 | 627 | 2 | 102 |
| 19/12/2024 | 6.00 | 6.00 | 6.00 | 726 | 1 | 121 |
| 18/12/2024 | 6.24 | 6.00 | 6.10 | 14,106 | 26 | 2,346 |
| 15/12/2024 | 6.32 | 6.20 | 6.20 | 1,933 | 6 | 310 |
| 11/12/2024 | 6.36 | 6.30 | 6.32 | 3,627 | 16 | 574 |
| 10/12/2024 | 6.30 | 6.30 | 6.30 | 183 | 1 | 29 |
| 08/12/2024 | 6.30 | 6.30 | 6.30 | 3,591 | 6 | 570 |
| 05/12/2024 | 6.39 | 6.20 | 6.39 | 998 | 3 | 161 |
| 01/12/2024 | 6.25 | 6.25 | 6.25 | 5,125 | 12 | 820 |
| 27/11/2024 | 6.48 | 6.20 | 6.48 | 825 | 4 | 133 |
| 26/11/2024 | 6.40 | 6.15 | 6.40 | 3,094 | 4 | 503 |
| 19/11/2024 | 6.48 | 6.48 | 6.48 | 1,296 | 2 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 14/11/2021 | 9.00 | 8.50 | 8.98 | 13,888 | 12 | 1,544 |
| 07/11/2021 | 9.00 | 8.75 | 9.00 | 6,747 | 7 | 757 |
| 31/10/2021 | 9.00 | 8.50 | 8.75 | 8,041 | 12 | 935 |
| 24/10/2021 | 9.30 | 8.82 | 8.82 | 37,518 | 43 | 4,171 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2009 | 8.80 | 7.70 | 8.80 | 58,302 | 69 | 6,955 |
| 04/01/2009 | 8.34 | 7.51 | 7.93 | 3,894 | 16 | 485 |
| 01/12/2008 | 8.51 | 7.80 | 8.29 | 47,581 | 25 | 5,775 |
| 02/11/2008 | 9.89 | 8.93 | 8.93 | 330 | 5 | 35 |
| 05/10/2008 | 9.03 | 9.03 | 9.03 | 903 | 1 | 100 |
| 01/09/2008 | 8.60 | 8.60 | 8.60 | 6,880 | 3 | 800 |
| 03/08/2008 | 8.80 | 8.35 | 8.80 | 384,742 | 10 | 44,210 |
| 01/07/2008 | 9.35 | 8.15 | 8.75 | 331,736 | 60 | 38,533 |
| 01/06/2008 | 9.00 | 8.06 | 8.91 | 264,352 | 50 | 31,614 |
| 04/05/2008 | 9.25 | 8.40 | 9.25 | 4,582 | 4 | 526 |
| 01/04/2008 | 9.00 | 8.60 | 8.60 | 56,518 | 3 | 6,562 |
| 02/03/2008 | 9.97 | 9.20 | 9.34 | 54,461 | 8 | 5,731 |
| 02/02/2008 | 9.50 | 9.50 | 9.50 | 27,550 | 1 | 2,900 |
| 02/01/2008 | 10.00 | 9.50 | 9.50 | 10,190 | 2 | 1,020 |
| 02/12/2007 | 9.94 | 9.40 | 9.60 | 50,731 | 9 | 5,343 |
| 01/11/2007 | 10.45 | 9.50 | 9.97 | 1,045,001 | 5 | 105,452 |
| 01/10/2007 | 9.96 | 9.49 | 9.96 | 251 | 2 | 26 |