أبعاد الأردن والإمارات للاستثمار التجاري أسعار تاريخية
مؤشر الأداء 03/05/2026
السوق الثاني
أعلى سعر 0.44
سعر الإغلاق السابق 0.43
عدد العقود المنفذة 3
القطاعالخدمات المالية المتنوعة
ادنى سعر 0.44
سعر الإفتتاح 0.44
عدد الأسهم 732
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 0.44
معدل السعر 0.44
P/EN
حجم التداول 322
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/12/2024 | 5.24 | 5.24 | 5.24 | 524 | 2 | 100 |
| 12/12/2024 | 5.51 | 5.51 | 5.51 | 123,286 | 11 | 22,375 |
| 11/12/2024 | 5.80 | 5.46 | 5.80 | 220,360 | 124 | 39,683 |
| 10/12/2024 | 5.84 | 5.60 | 5.74 | 121,985 | 34 | 21,134 |
| 09/12/2024 | 5.87 | 5.63 | 5.87 | 118,083 | 91 | 20,442 |
| 08/12/2024 | 5.84 | 5.58 | 5.81 | 381,742 | 39 | 66,513 |
| 05/12/2024 | 5.87 | 5.76 | 5.87 | 98,697 | 58 | 16,948 |
| 04/12/2024 | 5.90 | 5.55 | 5.90 | 183,412 | 112 | 31,561 |
| 03/12/2024 | 5.83 | 5.70 | 5.80 | 176,042 | 58 | 30,443 |
| 02/12/2024 | 5.88 | 5.78 | 5.88 | 94,479 | 69 | 16,196 |
| 01/12/2024 | 5.92 | 5.78 | 5.90 | 68,888 | 62 | 11,726 |
| 28/11/2024 | 5.94 | 5.73 | 5.94 | 166,093 | 103 | 28,540 |
| 27/11/2024 | 5.91 | 5.72 | 5.91 | 118,124 | 56 | 20,180 |
| 26/11/2024 | 5.90 | 5.70 | 5.90 | 41,810 | 29 | 7,175 |
| 25/11/2024 | 5.94 | 5.64 | 5.93 | 120,098 | 93 | 20,642 |
| 24/11/2024 | 5.90 | 5.79 | 5.90 | 97,559 | 65 | 16,716 |
| 21/11/2024 | 5.94 | 5.82 | 5.90 | 87,442 | 47 | 14,799 |
| 20/11/2024 | 5.97 | 5.71 | 5.97 | 83,237 | 75 | 14,179 |
| 19/11/2024 | 5.92 | 5.66 | 5.92 | 164,399 | 52 | 28,011 |
| 18/11/2024 | 5.93 | 5.70 | 5.92 | 122,979 | 123 | 21,270 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/12/2023 | 1.65 | 1.51 | 1.65 | 2,342 | 3 | 1,504 |
| 26/11/2023 | 1.44 | 1.32 | 1.44 | 2,074 | 4 | 1,503 |
| 19/11/2023 | 1.26 | 1.20 | 1.26 | 557,736 | 19 | 443,681 |
| 12/11/2023 | 1.18 | 1.03 | 1.18 | 4,370 | 17 | 3,914 |
| 05/11/2023 | 1.04 | 1.03 | 1.03 | 227 | 3 | 218 |
| 15/10/2023 | 1.03 | 1.03 | 1.03 | 6 | 2 | 6 |
| 08/10/2023 | 1.06 | 1.04 | 1.04 | 1,642 | 13 | 1,550 |
| 01/10/2023 | 1.04 | 1.04 | 1.04 | 404 | 4 | 388 |
| 17/09/2023 | 1.04 | 1.04 | 1.04 | 3 | 1 | 3 |
| 10/09/2023 | 1.04 | 1.03 | 1.04 | 1,038 | 4 | 1,000 |
| 03/09/2023 | 1.03 | 0.95 | 1.03 | 6,403 | 30 | 6,328 |
| 16/07/2023 | 0.99 | 0.91 | 0.99 | 1,315 | 5 | 1,333 |
| 25/06/2023 | 0.95 | 0.95 | 0.95 | 3 | 1 | 3 |
| 11/06/2023 | 1.05 | 0.95 | 1.00 | 652 | 12 | 671 |
| 18/09/2022 | 1.39 | 1.33 | 1.39 | 95 | 4 | 71 |
| 14/08/2022 | 1.54 | 1.41 | 1.46 | 984 | 12 | 667 |
| 07/08/2022 | 1.40 | 1.17 | 1.40 | 3,263 | 16 | 2,637 |
| 31/07/2022 | 1.12 | 0.94 | 1.12 | 550 | 9 | 514 |
| 24/07/2022 | 0.90 | 0.79 | 0.90 | 197 | 5 | 233 |
| 03/07/2022 | 0.76 | 0.76 | 0.76 | 103 | 2 | 136 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2019 | 0.42 | 0.38 | 0.38 | 1,218 | 14 | 3,002 |
| 02/06/2019 | 0.42 | 0.35 | 0.40 | 1,741 | 10 | 4,527 |
| 01/05/2019 | 0.34 | 0.33 | 0.34 | 667 | 5 | 1,976 |
| 01/04/2019 | 0.34 | 0.33 | 0.33 | 1,056 | 8 | 3,184 |
| 03/03/2019 | 0.33 | 0.32 | 0.33 | 3,830 | 21 | 11,858 |
| 03/02/2019 | 0.38 | 0.33 | 0.33 | 2,746 | 15 | 8,182 |
| 02/01/2019 | 0.40 | 0.38 | 0.38 | 1,069 | 4 | 2,786 |
| 02/12/2018 | 0.46 | 0.33 | 0.42 | 147,048 | 129 | 387,171 |
| 01/11/2018 | 0.37 | 0.34 | 0.34 | 60,850 | 28 | 168,962 |
| 01/10/2018 | 0.40 | 0.37 | 0.37 | 4,686 | 15 | 12,461 |
| 02/09/2018 | 0.41 | 0.40 | 0.40 | 6,479 | 31 | 16,096 |
| 01/08/2018 | 0.40 | 0.39 | 0.40 | 53,492 | 18 | 133,734 |
| 01/07/2018 | 0.41 | 0.39 | 0.40 | 29,048 | 50 | 73,996 |
| 03/06/2018 | 0.43 | 0.38 | 0.40 | 19,850 | 49 | 48,273 |
| 02/05/2018 | 0.39 | 0.38 | 0.38 | 4,516 | 5 | 11,584 |
| 01/04/2018 | 0.39 | 0.37 | 0.38 | 21,618 | 19 | 56,231 |
| 01/03/2018 | 0.39 | 0.38 | 0.38 | 965 | 3 | 2,500 |
| 01/02/2018 | 0.40 | 0.38 | 0.40 | 2,190 | 8 | 5,623 |
| 02/01/2018 | 0.40 | 0.38 | 0.40 | 594 | 8 | 1,496 |
| 03/12/2017 | 0.39 | 0.38 | 0.38 | 218 | 2 | 572 |