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 |
|---|---|---|---|---|---|---|
| 10/12/2025 | 6.40 | 6.35 | 6.40 | 9,278 | 10 | 1,450 |
| 07/12/2025 | 6.50 | 6.45 | 6.45 | 912 | 4 | 141 |
| 04/12/2025 | 6.50 | 6.40 | 6.50 | 518 | 4 | 80 |
| 02/12/2025 | 6.45 | 6.45 | 6.45 | 4,031 | 4 | 625 |
| 01/12/2025 | 6.45 | 6.40 | 6.40 | 4,564 | 8 | 710 |
| 30/11/2025 | 6.50 | 6.50 | 6.50 | 3,835 | 3 | 590 |
| 27/11/2025 | 6.50 | 6.33 | 6.50 | 4,163 | 11 | 650 |
| 26/11/2025 | 6.45 | 6.45 | 6.45 | 226 | 2 | 35 |
| 25/11/2025 | 6.50 | 6.50 | 6.50 | 5,220 | 7 | 803 |
| 24/11/2025 | 6.51 | 6.50 | 6.50 | 8,956 | 7 | 1,377 |
| 23/11/2025 | 6.59 | 6.55 | 6.55 | 2,271 | 6 | 345 |
| 19/11/2025 | 6.60 | 6.58 | 6.58 | 4,344 | 5 | 659 |
| 18/11/2025 | 6.65 | 6.60 | 6.60 | 14,968 | 13 | 2,266 |
| 17/11/2025 | 6.60 | 6.50 | 6.60 | 9,910 | 9 | 1,514 |
| 16/11/2025 | 6.60 | 6.57 | 6.57 | 3,945 | 2 | 600 |
| 10/11/2025 | 6.70 | 6.60 | 6.70 | 4,094 | 4 | 620 |
| 06/11/2025 | 6.60 | 6.60 | 6.60 | 2,310 | 1 | 350 |
| 05/11/2025 | 6.60 | 6.60 | 6.60 | 33 | 1 | 5 |
| 04/11/2025 | 6.40 | 6.40 | 6.40 | 2,240 | 1 | 350 |
| 03/11/2025 | 6.60 | 6.55 | 6.60 | 4,814 | 2 | 733 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/02/2025 | 6.40 | 6.00 | 6.40 | 15,110 | 11 | 2,467 |
| 09/02/2025 | 6.05 | 5.85 | 6.00 | 22,241 | 39 | 3,731 |
| 02/02/2025 | 6.30 | 6.20 | 6.20 | 5,512 | 12 | 885 |
| 26/01/2025 | 6.45 | 6.30 | 6.30 | 2,534 | 9 | 401 |
| 19/01/2025 | 6.60 | 6.30 | 6.60 | 14,782 | 26 | 2,319 |
| 12/01/2025 | 6.70 | 6.55 | 6.55 | 19,793 | 23 | 2,991 |
| 05/01/2025 | 6.80 | 6.70 | 6.70 | 4,710 | 6 | 700 |
| 29/12/2024 | 6.88 | 6.00 | 6.88 | 10,872 | 17 | 1,735 |
| 22/12/2024 | 6.15 | 6.00 | 6.10 | 2,201 | 6 | 360 |
| 15/12/2024 | 6.32 | 6.00 | 6.00 | 16,765 | 33 | 2,777 |
| 08/12/2024 | 6.36 | 6.30 | 6.32 | 7,401 | 23 | 1,173 |
| 01/12/2024 | 6.39 | 6.20 | 6.39 | 6,123 | 15 | 981 |
| 24/11/2024 | 6.48 | 6.15 | 6.48 | 3,919 | 8 | 636 |
| 17/11/2024 | 6.48 | 6.48 | 6.48 | 1,296 | 2 | 200 |
| 10/11/2024 | 6.50 | 6.50 | 6.50 | 3,965 | 3 | 610 |
| 03/11/2024 | 6.50 | 6.42 | 6.50 | 11,958 | 18 | 1,844 |
| 27/10/2024 | 6.50 | 6.45 | 6.48 | 5,941 | 8 | 920 |
| 20/10/2024 | 6.60 | 6.50 | 6.50 | 342 | 6 | 52 |
| 13/10/2024 | 6.90 | 6.90 | 6.90 | 7 | 1 | 1 |
| 06/10/2024 | 6.85 | 6.00 | 6.85 | 4,908 | 10 | 778 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2021 | 9.10 | 8.10 | 8.90 | 62,664 | 78 | 7,292 |
| 01/03/2021 | 9.06 | 7.89 | 8.35 | 115,047 | 107 | 13,654 |
| 01/02/2021 | 9.90 | 8.00 | 9.00 | 447,688 | 88 | 50,276 |
| 03/01/2021 | 10.30 | 9.70 | 9.90 | 83,282 | 86 | 8,307 |
| 01/12/2020 | 10.00 | 9.00 | 9.60 | 783,103 | 47 | 81,639 |
| 01/11/2020 | 10.30 | 9.88 | 10.14 | 696,168 | 37 | 68,323 |
| 01/10/2020 | 11.10 | 10.20 | 10.20 | 483,875 | 38 | 46,217 |
| 01/09/2020 | 11.10 | 10.85 | 11.00 | 320,593 | 40 | 29,180 |
| 04/08/2020 | 11.00 | 10.25 | 11.00 | 99,974 | 72 | 9,512 |
| 01/07/2020 | 10.50 | 10.00 | 10.48 | 54,542 | 50 | 5,278 |
| 01/06/2020 | 11.12 | 10.46 | 10.60 | 22,624 | 17 | 2,092 |
| 10/05/2020 | 11.95 | 11.50 | 11.70 | 250,332 | 58 | 21,263 |
| 01/03/2020 | 13.35 | 11.85 | 12.25 | 184,540 | 101 | 14,719 |
| 02/02/2020 | 12.00 | 11.40 | 11.98 | 147,481 | 57 | 12,370 |
| 02/01/2020 | 11.75 | 11.25 | 11.50 | 89,386 | 64 | 7,824 |
| 01/12/2019 | 11.49 | 10.60 | 11.49 | 80,414 | 76 | 7,355 |
| 03/11/2019 | 11.80 | 10.45 | 10.80 | 210,184 | 128 | 19,382 |
| 01/10/2019 | 11.25 | 10.80 | 10.80 | 21,834 | 29 | 1,972 |
| 01/09/2019 | 11.25 | 10.60 | 11.20 | 68,557 | 99 | 6,297 |
| 01/08/2019 | 11.50 | 11.19 | 11.20 | 58,068 | 73 | 5,104 |