الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 15/06/2026
السوق الأول
أعلى سعر 6.24
سعر الإغلاق السابق 6.23
عدد العقود المنفذة 4
القطاعالخدمات التجارية
ادنى سعر 6.24
سعر الإفتتاح 6.24
عدد الأسهم 198
Div7.21
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 6.24
معدل السعر 6.24
P/E14.05
حجم التداول 1,236
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/11/2023 | 8.30 | 8.15 | 8.30 | 17,216 | 6 | 2,100 |
| 29/11/2023 | 8.42 | 8.17 | 8.42 | 18,930 | 9 | 2,308 |
| 28/11/2023 | 8.17 | 8.17 | 8.17 | 2,181 | 2 | 267 |
| 23/11/2023 | 8.18 | 8.17 | 8.17 | 8,171 | 2 | 1,000 |
| 14/11/2023 | 8.16 | 8.16 | 8.16 | 1,020 | 2 | 125 |
| 01/11/2023 | 8.16 | 8.16 | 8.16 | 2,856 | 2 | 350 |
| 30/10/2023 | 8.46 | 8.46 | 8.46 | 846 | 2 | 100 |
| 26/10/2023 | 8.14 | 8.13 | 8.13 | 1,098 | 2 | 135 |
| 23/10/2023 | 8.18 | 8.18 | 8.18 | 1,014 | 2 | 124 |
| 15/10/2023 | 8.49 | 8.45 | 8.45 | 1,015 | 2 | 120 |
| 11/10/2023 | 8.20 | 8.20 | 8.20 | 8,093 | 1 | 987 |
| 10/10/2023 | 8.25 | 8.25 | 8.25 | 41 | 1 | 5 |
| 09/10/2023 | 8.25 | 8.25 | 8.25 | 891 | 3 | 108 |
| 04/10/2023 | 8.35 | 8.35 | 8.35 | 3,340 | 3 | 400 |
| 26/09/2023 | 8.35 | 8.35 | 8.35 | 1,670 | 1 | 200 |
| 20/09/2023 | 8.20 | 8.20 | 8.20 | 4,920 | 3 | 600 |
| 10/09/2023 | 8.35 | 8.35 | 8.35 | 1,002 | 4 | 120 |
| 31/08/2023 | 8.50 | 8.35 | 8.50 | 8,855 | 6 | 1,049 |
| 30/08/2023 | 8.35 | 8.35 | 8.35 | 117 | 2 | 14 |
| 28/08/2023 | 8.35 | 8.35 | 8.35 | 50 | 3 | 6 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/05/2019 | 11.50 | 11.38 | 11.40 | 27,060 | 32 | 2,374 |
| 12/05/2019 | 11.40 | 11.30 | 11.37 | 11,039 | 17 | 971 |
| 05/05/2019 | 11.75 | 11.25 | 11.66 | 31,945 | 62 | 2,808 |
| 28/04/2019 | 12.20 | 11.29 | 11.64 | 396,300 | 160 | 34,227 |
| 21/04/2019 | 12.21 | 11.93 | 12.00 | 80,945 | 73 | 6,730 |
| 14/04/2019 | 12.35 | 12.15 | 12.18 | 12,821 | 20 | 1,051 |
| 07/04/2019 | 12.25 | 12.20 | 12.24 | 18,934 | 20 | 1,547 |
| 31/03/2019 | 12.90 | 12.22 | 12.24 | 45,537 | 56 | 3,667 |
| 24/03/2019 | 13.25 | 12.50 | 13.00 | 16,506 | 15 | 1,270 |
| 17/03/2019 | 14.20 | 13.00 | 13.00 | 21,078 | 20 | 1,508 |
| 10/03/2019 | 14.25 | 14.00 | 14.20 | 31,026 | 20 | 2,180 |
| 03/03/2019 | 14.40 | 14.01 | 14.20 | 52,364 | 28 | 3,685 |
| 24/02/2019 | 14.40 | 14.02 | 14.25 | 417,333 | 41 | 29,565 |
| 17/02/2019 | 14.50 | 14.20 | 14.30 | 123,564 | 80 | 8,629 |
| 10/02/2019 | 14.75 | 14.10 | 14.60 | 176,667 | 25 | 12,025 |
| 03/02/2019 | 15.00 | 13.99 | 14.49 | 165,993 | 124 | 11,359 |
| 27/01/2019 | 14.09 | 13.90 | 13.99 | 18,705 | 22 | 1,336 |
| 20/01/2019 | 14.10 | 13.46 | 13.80 | 14,475 | 19 | 1,057 |
| 13/01/2019 | 13.68 | 13.50 | 13.50 | 196,117 | 6 | 14,340 |
| 06/01/2019 | 13.70 | 13.40 | 13.70 | 16,492 | 27 | 1,214 |