الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 05/11/2026
السوق الأول
أعلى سعر 6.90
سعر الإغلاق السابق 7.00
عدد العقود المنفذة 2
القطاعالخدمات التجارية
ادنى سعر 6.90
سعر الإفتتاح 6.90
عدد الأسهم 100
Div6.52
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 6.90
معدل السعر 6.90
P/E9.09
حجم التداول 690
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/07/2026 | 6.20 | 6.20 | 6.20 | 155 | 1 | 25 |
| 12/07/2026 | 6.20 | 6.20 | 6.20 | 3,150 | 4 | 508 |
| 08/07/2026 | 6.20 | 6.20 | 6.20 | 5,140 | 6 | 829 |
| 07/07/2026 | 6.15 | 6.15 | 6.15 | 3,936 | 3 | 640 |
| 06/07/2026 | 6.21 | 6.20 | 6.21 | 465 | 2 | 75 |
| 02/07/2026 | 6.25 | 6.12 | 6.15 | 3,904 | 6 | 627 |
| 01/07/2026 | 6.25 | 6.25 | 6.25 | 344 | 3 | 55 |
| 30/06/2026 | 6.25 | 6.25 | 6.25 | 1,438 | 1 | 230 |
| 25/06/2026 | 6.34 | 6.34 | 6.34 | 159 | 1 | 25 |
| 24/06/2026 | 6.34 | 6.34 | 6.34 | 444 | 2 | 70 |
| 23/06/2026 | 6.35 | 6.34 | 6.35 | 1,556 | 4 | 245 |
| 22/06/2026 | 6.35 | 6.34 | 6.35 | 5,600 | 4 | 882 |
| 21/06/2026 | 6.35 | 6.32 | 6.35 | 951 | 2 | 150 |
| 17/06/2026 | 6.30 | 6.25 | 6.28 | 5,612 | 7 | 895 |
| 15/06/2026 | 6.24 | 6.24 | 6.24 | 1,236 | 4 | 198 |
| 14/06/2026 | 6.24 | 6.20 | 6.23 | 1,812 | 5 | 291 |
| 11/06/2026 | 6.11 | 6.11 | 6.11 | 678 | 2 | 111 |
| 10/06/2026 | 6.15 | 6.11 | 6.11 | 6,640 | 9 | 1,085 |
| 09/06/2026 | 6.25 | 6.20 | 6.20 | 2,490 | 4 | 400 |
| 08/06/2026 | 6.25 | 6.24 | 6.25 | 8,051 | 4 | 1,289 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/01/2026 | 6.43 | 6.20 | 6.40 | 6,405 | 14 | 1,023 |
| 11/01/2026 | 6.45 | 6.21 | 6.25 | 12,522 | 12 | 1,999 |
| 04/01/2026 | 6.60 | 6.45 | 6.45 | 5,418 | 11 | 834 |
| 28/12/2025 | 6.55 | 6.45 | 6.50 | 2,336 | 10 | 360 |
| 21/12/2025 | 6.55 | 6.30 | 6.55 | 30,973 | 19 | 4,867 |
| 14/12/2025 | 6.40 | 6.40 | 6.40 | 4,480 | 1 | 700 |
| 07/12/2025 | 6.50 | 6.35 | 6.40 | 10,189 | 14 | 1,591 |
| 30/11/2025 | 6.50 | 6.40 | 6.50 | 12,949 | 19 | 2,005 |
| 23/11/2025 | 6.59 | 6.33 | 6.50 | 20,835 | 33 | 3,210 |
| 16/11/2025 | 6.65 | 6.50 | 6.58 | 33,166 | 29 | 5,039 |
| 09/11/2025 | 6.70 | 6.60 | 6.70 | 4,094 | 4 | 620 |
| 02/11/2025 | 6.60 | 6.40 | 6.60 | 9,397 | 5 | 1,438 |
| 26/10/2025 | 6.65 | 6.45 | 6.55 | 34,781 | 22 | 5,356 |
| 19/10/2025 | 6.89 | 6.60 | 6.60 | 25,281 | 25 | 3,780 |
| 12/10/2025 | 6.60 | 6.50 | 6.56 | 25,899 | 29 | 3,942 |
| 05/10/2025 | 6.57 | 6.45 | 6.57 | 10,366 | 13 | 1,605 |
| 28/09/2025 | 6.50 | 6.45 | 6.45 | 23,104 | 29 | 3,563 |
| 21/09/2025 | 6.50 | 6.47 | 6.48 | 14,255 | 24 | 2,198 |
| 14/09/2025 | 6.63 | 6.50 | 6.59 | 17,974 | 22 | 2,757 |
| 07/09/2025 | 6.58 | 6.51 | 6.51 | 13,261 | 13 | 2,031 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/06/2023 | 8.61 | 8.16 | 8.61 | 28,026 | 47 | 3,364 |
| 01/05/2023 | 8.70 | 8.11 | 8.70 | 101,989 | 88 | 12,203 |
| 02/04/2023 | 8.50 | 8.25 | 8.50 | 8,794 | 10 | 1,049 |
| 01/03/2023 | 9.20 | 8.51 | 8.70 | 35,547 | 31 | 4,085 |
| 01/02/2023 | 8.60 | 8.23 | 8.60 | 84,042 | 51 | 9,814 |
| 02/01/2023 | 8.69 | 8.20 | 8.60 | 24,938 | 47 | 2,965 |
| 01/12/2022 | 8.79 | 7.99 | 8.74 | 168,127 | 151 | 20,493 |
| 01/11/2022 | 8.97 | 8.00 | 8.97 | 55,958 | 69 | 6,715 |
| 02/10/2022 | 9.19 | 8.40 | 8.98 | 106,966 | 80 | 12,364 |
| 01/09/2022 | 9.00 | 8.30 | 9.00 | 91,749 | 87 | 10,588 |
| 01/08/2022 | 8.90 | 8.33 | 8.90 | 234,470 | 91 | 27,273 |
| 03/07/2022 | 9.35 | 8.80 | 8.99 | 41,359 | 50 | 4,639 |
| 01/06/2022 | 9.45 | 8.50 | 9.26 | 158,111 | 76 | 17,915 |
| 08/05/2022 | 9.65 | 8.25 | 9.40 | 633,792 | 221 | 70,672 |
| 03/04/2022 | 9.04 | 7.10 | 9.00 | 274,406 | 168 | 36,930 |
| 01/03/2022 | 7.40 | 6.02 | 7.40 | 124,173 | 135 | 18,045 |
| 01/02/2022 | 7.87 | 6.90 | 7.10 | 95,208 | 102 | 13,416 |
| 02/01/2022 | 8.35 | 7.40 | 7.74 | 236,263 | 129 | 29,490 |
| 01/12/2021 | 9.20 | 7.70 | 7.80 | 146,008 | 149 | 17,800 |
| 01/11/2021 | 9.10 | 8.50 | 9.10 | 34,504 | 38 | 3,881 |