الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 26/03/2024
السوق الأول
أعلى سعر 7.95
سعر الإغلاق السابق 7.95
عدد العقود المنفذة 63
القطاعالخدمات التجارية
ادنى سعر 7.40
سعر الإفتتاح 7.62
عدد الأسهم 21,036
Div6.29
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 7.95
معدل السعر 7.59
P/E23.62
حجم التداول 159,685
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/08/2023 | 8.21 | 8.19 | 8.19 | 4,098 | 5 | 500 |
31/07/2023 | 8.69 | 8.40 | 8.69 | 17,397 | 11 | 2,057 |
26/07/2023 | 8.41 | 8.40 | 8.40 | 6,367 | 6 | 758 |
23/07/2023 | 8.63 | 8.40 | 8.40 | 3,029 | 2 | 351 |
04/07/2023 | 8.65 | 8.65 | 8.65 | 865 | 1 | 100 |
26/06/2023 | 8.61 | 8.25 | 8.61 | 11,143 | 23 | 1,304 |
25/06/2023 | 8.58 | 8.58 | 8.58 | 386 | 1 | 45 |
22/06/2023 | 8.20 | 8.16 | 8.17 | 6,001 | 8 | 735 |
21/06/2023 | 8.18 | 8.16 | 8.16 | 2,533 | 3 | 310 |
15/06/2023 | 8.48 | 8.48 | 8.48 | 42 | 1 | 5 |
12/06/2023 | 8.25 | 8.19 | 8.19 | 7,381 | 9 | 900 |
08/06/2023 | 8.30 | 8.30 | 8.30 | 125 | 1 | 15 |
07/06/2023 | 8.30 | 8.30 | 8.30 | 415 | 1 | 50 |
31/05/2023 | 8.70 | 8.13 | 8.70 | 9,792 | 24 | 1,163 |
30/05/2023 | 8.40 | 8.35 | 8.38 | 16,928 | 35 | 2,020 |
28/05/2023 | 8.30 | 8.30 | 8.30 | 42 | 1 | 5 |
23/05/2023 | 8.11 | 8.11 | 8.11 | 6,083 | 1 | 750 |
17/05/2023 | 8.30 | 8.30 | 8.30 | 40,687 | 7 | 4,902 |
16/05/2023 | 8.40 | 8.40 | 8.40 | 17 | 1 | 2 |
15/05/2023 | 8.48 | 8.35 | 8.35 | 12,321 | 8 | 1,462 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
20/11/2022 | 8.49 | 8.00 | 8.35 | 24,021 | 27 | 2,977 |
13/11/2022 | 8.50 | 8.50 | 8.50 | 17 | 1 | 2 |
06/11/2022 | 8.70 | 8.00 | 8.70 | 5,425 | 18 | 650 |
30/10/2022 | 9.19 | 8.35 | 8.35 | 38,903 | 36 | 4,410 |
23/10/2022 | 8.90 | 8.40 | 8.55 | 68,075 | 32 | 7,980 |
16/10/2022 | 8.70 | 8.50 | 8.70 | 982 | 6 | 115 |
09/10/2022 | 8.95 | 8.94 | 8.94 | 2,763 | 7 | 309 |
02/10/2022 | 8.51 | 8.40 | 8.40 | 506 | 3 | 60 |
25/09/2022 | 9.00 | 8.51 | 9.00 | 51,478 | 53 | 5,841 |
18/09/2022 | 8.80 | 8.40 | 8.80 | 27,693 | 16 | 3,269 |
11/09/2022 | 8.70 | 8.30 | 8.70 | 12,578 | 18 | 1,478 |
28/08/2022 | 8.90 | 8.45 | 8.90 | 37,916 | 23 | 4,425 |
21/08/2022 | 8.69 | 8.40 | 8.50 | 22,511 | 12 | 2,649 |
14/08/2022 | 8.60 | 8.54 | 8.60 | 11,973 | 11 | 1,395 |
07/08/2022 | 8.60 | 8.33 | 8.50 | 15,637 | 15 | 1,856 |
31/07/2022 | 9.35 | 8.40 | 8.60 | 168,328 | 46 | 19,388 |
24/07/2022 | 9.09 | 8.80 | 8.80 | 4,234 | 8 | 473 |
17/07/2022 | 9.00 | 8.91 | 9.00 | 1,439 | 4 | 160 |
13/07/2022 | 8.85 | 8.85 | 8.85 | 664 | 2 | 75 |
03/07/2022 | 8.85 | 8.80 | 8.80 | 13,127 | 20 | 1,491 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/01/2019 | 14.10 | 13.21 | 13.99 | 252,382 | 80 | 18,442 |
02/12/2018 | 13.80 | 11.66 | 13.00 | 813,742 | 110 | 62,942 |
01/11/2018 | 13.90 | 13.21 | 13.21 | 317,606 | 123 | 23,284 |
01/10/2018 | 13.90 | 13.60 | 13.77 | 165,793 | 96 | 12,026 |
02/09/2018 | 14.00 | 13.20 | 13.86 | 403,023 | 128 | 29,145 |
01/08/2018 | 13.90 | 13.41 | 13.41 | 463,551 | 174 | 33,839 |
01/07/2018 | 14.02 | 13.55 | 13.95 | 462,003 | 123 | 33,241 |
03/06/2018 | 14.46 | 13.91 | 14.15 | 283,752 | 104 | 20,207 |
02/05/2018 | 15.15 | 14.00 | 14.00 | 368,154 | 252 | 25,167 |
01/04/2018 | 14.35 | 13.25 | 14.10 | 1,216,164 | 407 | 87,078 |
01/03/2018 | 14.24 | 13.71 | 14.05 | 1,357,991 | 570 | 96,831 |
01/02/2018 | 15.13 | 13.55 | 14.05 | 1,347,761 | 1,123 | 94,984 |
02/01/2018 | 35.50 | 11.70 | 14.25 | 2,574,211 | 1,358 | 175,237 |
03/12/2017 | 34.48 | 29.70 | 33.50 | 730,017 | 228 | 22,197 |
01/11/2017 | 30.00 | 28.25 | 29.70 | 181,110 | 58 | 6,097 |
01/10/2017 | 29.25 | 27.15 | 29.25 | 127,611 | 43 | 4,611 |
05/09/2017 | 27.15 | 26.99 | 27.15 | 113,993 | 38 | 4,214 |
01/08/2017 | 27.00 | 26.75 | 27.00 | 190,413 | 48 | 7,053 |
02/07/2017 | 27.65 | 26.00 | 26.99 | 668,695 | 75 | 25,598 |
01/06/2017 | 26.50 | 26.25 | 26.50 | 9,390 | 8 | 355 |