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 |
|---|---|---|---|---|---|---|
| 28/05/2020 | 11.66 | 11.60 | 11.65 | 15,814 | 16 | 1,360 |
| 27/05/2020 | 11.60 | 11.50 | 11.51 | 15,334 | 7 | 1,325 |
| 26/05/2020 | 11.79 | 11.79 | 11.79 | 1,804 | 2 | 153 |
| 20/05/2020 | 11.66 | 11.66 | 11.66 | 10,494 | 4 | 900 |
| 17/05/2020 | 11.95 | 11.95 | 11.95 | 85,144 | 6 | 7,125 |
| 16/03/2020 | 12.25 | 12.25 | 12.25 | 368 | 1 | 30 |
| 15/03/2020 | 12.50 | 12.03 | 12.03 | 3,922 | 3 | 325 |
| 12/03/2020 | 13.00 | 12.90 | 13.00 | 7,139 | 3 | 553 |
| 11/03/2020 | 13.25 | 13.25 | 13.25 | 663 | 1 | 50 |
| 10/03/2020 | 13.25 | 13.00 | 13.00 | 6,719 | 4 | 512 |
| 09/03/2020 | 13.00 | 13.00 | 13.00 | 11,024 | 5 | 848 |
| 08/03/2020 | 13.35 | 12.97 | 13.35 | 28,383 | 16 | 2,143 |
| 05/03/2020 | 12.99 | 12.47 | 12.90 | 47,668 | 18 | 3,744 |
| 04/03/2020 | 12.31 | 12.20 | 12.20 | 22,610 | 14 | 1,842 |
| 03/03/2020 | 12.25 | 11.98 | 12.25 | 29,255 | 17 | 2,424 |
| 02/03/2020 | 11.99 | 11.85 | 11.98 | 19,533 | 14 | 1,638 |
| 01/03/2020 | 11.90 | 11.89 | 11.90 | 7,257 | 5 | 610 |
| 27/02/2020 | 11.98 | 11.98 | 11.98 | 57,504 | 2 | 4,800 |
| 26/02/2020 | 11.72 | 11.72 | 11.72 | 2,344 | 1 | 200 |
| 23/02/2020 | 12.00 | 12.00 | 12.00 | 600 | 1 | 50 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/05/2008 | 8.40 | 8.40 | 8.40 | 1,680 | 1 | 200 |
| 20/04/2008 | 8.61 | 8.60 | 8.60 | 55,618 | 2 | 6,462 |
| 13/04/2008 | 9.00 | 9.00 | 9.00 | 900 | 1 | 100 |
| 30/03/2008 | 9.34 | 9.34 | 9.34 | 93 | 1 | 10 |
| 23/03/2008 | 9.55 | 9.50 | 9.55 | 714 | 2 | 75 |
| 09/03/2008 | 9.97 | 9.20 | 9.20 | 3,969 | 4 | 416 |
| 02/03/2008 | 9.50 | 9.50 | 9.50 | 49,685 | 1 | 5,230 |
| 24/02/2008 | 9.50 | 9.50 | 9.50 | 27,550 | 1 | 2,900 |
| 27/01/2008 | 9.50 | 9.50 | 9.50 | 190 | 1 | 20 |
| 30/12/2007 | 10.00 | 9.40 | 10.00 | 11,036 | 3 | 1,110 |
| 16/12/2007 | 9.89 | 9.85 | 9.89 | 1,974 | 2 | 200 |
| 09/12/2007 | 9.89 | 9.45 | 9.89 | 2,414 | 3 | 254 |
| 02/12/2007 | 9.94 | 9.48 | 9.94 | 45,307 | 2 | 4,779 |
| 25/11/2007 | 9.97 | 9.50 | 9.97 | 1,044,896 | 4 | 105,442 |
| 04/11/2007 | 10.45 | 10.45 | 10.45 | 105 | 1 | 10 |
| 16/10/2007 | 9.96 | 9.96 | 9.96 | 100 | 1 | 10 |
| 07/10/2007 | 9.49 | 9.49 | 9.49 | 152 | 1 | 16 |
| 30/09/2007 | 9.99 | 9.40 | 9.99 | 570 | 2 | 60 |
| 16/09/2007 | 9.99 | 9.89 | 9.89 | 6,220 | 5 | 623 |
| 09/09/2007 | 9.99 | 9.99 | 9.99 | 9,111 | 7 | 912 |