الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 19/05/2026
السوق الأول
أعلى سعر 6.20
سعر الإغلاق السابق 6.11
عدد العقود المنفذة 14
القطاعالخدمات التجارية
ادنى سعر 6.03
سعر الإفتتاح 6.10
عدد الأسهم 2,223
Div7.40
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 6.08
معدل السعر 6.11
P/E13.69
حجم التداول 13,591
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/02/2026 | 6.15 | 6.15 | 6.15 | 16,605 | 13 | 2,700 |
| 15/02/2026 | 6.11 | 6.11 | 6.11 | 3,122 | 2 | 511 |
| 12/02/2026 | 6.11 | 6.10 | 6.11 | 4,982 | 2 | 816 |
| 05/02/2026 | 6.14 | 6.00 | 6.14 | 11,863 | 11 | 1,975 |
| 04/02/2026 | 6.19 | 6.14 | 6.14 | 8,293 | 15 | 1,350 |
| 02/02/2026 | 6.20 | 6.20 | 6.20 | 490 | 3 | 79 |
| 01/02/2026 | 6.20 | 6.20 | 6.20 | 2,517 | 13 | 406 |
| 25/01/2026 | 6.40 | 6.40 | 6.40 | 1,293 | 3 | 202 |
| 22/01/2026 | 6.40 | 6.40 | 6.40 | 102 | 2 | 16 |
| 21/01/2026 | 6.40 | 6.40 | 6.40 | 595 | 1 | 93 |
| 20/01/2026 | 6.43 | 6.43 | 6.43 | 148 | 1 | 23 |
| 19/01/2026 | 6.43 | 6.20 | 6.20 | 5,559 | 10 | 891 |
| 14/01/2026 | 6.25 | 6.25 | 6.25 | 2,813 | 1 | 450 |
| 13/01/2026 | 6.44 | 6.21 | 6.24 | 6,310 | 5 | 1,015 |
| 12/01/2026 | 6.45 | 6.40 | 6.40 | 737 | 2 | 115 |
| 11/01/2026 | 6.45 | 6.25 | 6.45 | 2,663 | 4 | 419 |
| 07/01/2026 | 6.45 | 6.45 | 6.45 | 1,484 | 3 | 230 |
| 06/01/2026 | 6.50 | 6.45 | 6.45 | 1,810 | 4 | 280 |
| 05/01/2026 | 6.55 | 6.55 | 6.55 | 1,801 | 2 | 275 |
| 04/01/2026 | 6.60 | 6.60 | 6.60 | 323 | 2 | 49 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/08/2025 | 6.80 | 6.50 | 6.80 | 22,871 | 31 | 3,484 |
| 27/07/2025 | 6.86 | 6.60 | 6.60 | 87,890 | 67 | 13,044 |
| 20/07/2025 | 6.90 | 6.80 | 6.90 | 879 | 5 | 129 |
| 13/07/2025 | 6.85 | 6.80 | 6.85 | 1,426 | 3 | 209 |
| 06/07/2025 | 7.00 | 6.75 | 7.00 | 20,614 | 21 | 3,025 |
| 29/06/2025 | 6.96 | 6.80 | 6.80 | 16,024 | 26 | 2,350 |
| 22/06/2025 | 6.96 | 6.50 | 6.96 | 14,577 | 13 | 2,197 |
| 11/06/2025 | 6.70 | 6.70 | 6.70 | 4,355 | 1 | 650 |
| 01/06/2025 | 6.90 | 6.70 | 6.70 | 6,870 | 7 | 1,000 |
| 26/05/2025 | 7.02 | 6.50 | 6.50 | 5,471 | 5 | 802 |
| 18/05/2025 | 7.08 | 6.40 | 7.01 | 37,080 | 31 | 5,362 |
| 11/05/2025 | 6.40 | 6.10 | 6.40 | 15,268 | 16 | 2,454 |
| 04/05/2025 | 6.10 | 5.81 | 6.01 | 18,455 | 24 | 3,115 |
| 27/04/2025 | 5.75 | 5.70 | 5.71 | 10,620 | 9 | 1,859 |
| 13/04/2025 | 6.15 | 6.06 | 6.15 | 6,131 | 3 | 1,005 |
| 06/04/2025 | 6.08 | 6.05 | 6.05 | 4,596 | 4 | 758 |
| 03/04/2025 | 6.06 | 6.06 | 6.06 | 4,000 | 2 | 660 |
| 23/03/2025 | 6.25 | 6.00 | 6.00 | 11,804 | 13 | 1,952 |
| 16/03/2025 | 6.34 | 6.25 | 6.25 | 11,506 | 5 | 1,837 |
| 09/03/2025 | 6.35 | 6.00 | 6.35 | 4,715 | 7 | 750 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/10/2021 | 9.60 | 8.75 | 8.75 | 67,510 | 73 | 7,344 |
| 01/09/2021 | 9.60 | 9.06 | 9.60 | 86,488 | 58 | 9,120 |
| 01/08/2021 | 9.50 | 8.95 | 9.50 | 79,159 | 68 | 8,473 |
| 01/07/2021 | 10.90 | 9.00 | 9.09 | 88,709 | 103 | 9,074 |
| 01/06/2021 | 13.22 | 9.04 | 9.20 | 353,832 | 247 | 32,188 |
| 02/05/2021 | 9.90 | 8.56 | 9.90 | 240,083 | 111 | 26,224 |