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 |
|---|---|---|---|---|---|---|
| 17/11/2024 | 5.88 | 5.51 | 5.86 | 113,901 | 188 | 19,822 |
| 14/11/2024 | 5.74 | 5.55 | 5.72 | 41,510 | 50 | 7,311 |
| 13/11/2024 | 5.75 | 5.50 | 5.75 | 64,041 | 109 | 11,470 |
| 12/11/2024 | 5.51 | 5.10 | 5.51 | 57,782 | 99 | 10,913 |
| 11/11/2024 | 5.39 | 5.17 | 5.25 | 13,683 | 14 | 2,561 |
| 10/11/2024 | 5.38 | 5.09 | 5.38 | 113,826 | 151 | 22,113 |
| 04/11/2024 | 5.56 | 5.35 | 5.35 | 70,056 | 27 | 12,638 |
| 03/11/2024 | 5.63 | 5.62 | 5.63 | 51,507 | 2 | 9,165 |
| 31/10/2024 | 5.77 | 5.47 | 5.70 | 126,862 | 97 | 22,603 |
| 29/10/2024 | 5.70 | 5.60 | 5.60 | 219,386 | 44 | 38,741 |
| 28/10/2024 | 5.94 | 5.73 | 5.89 | 209,399 | 80 | 35,561 |
| 27/10/2024 | 5.94 | 5.73 | 5.94 | 209,410 | 68 | 35,695 |
| 24/10/2024 | 6.03 | 5.80 | 6.03 | 302,304 | 146 | 51,355 |
| 23/10/2024 | 5.99 | 5.70 | 5.99 | 264,667 | 116 | 45,294 |
| 22/10/2024 | 5.90 | 5.62 | 5.90 | 240,352 | 122 | 41,645 |
| 21/10/2024 | 5.87 | 5.79 | 5.87 | 175,497 | 84 | 30,146 |
| 20/10/2024 | 5.91 | 5.70 | 5.91 | 87,902 | 141 | 15,096 |
| 17/10/2024 | 5.84 | 5.63 | 5.80 | 98,156 | 69 | 17,180 |
| 16/10/2024 | 5.83 | 5.60 | 5.83 | 86,155 | 125 | 15,185 |
| 15/10/2024 | 6.09 | 5.79 | 5.80 | 75,157 | 56 | 12,634 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/06/2022 | 0.95 | 0.95 | 0.95 | 1,404 | 4 | 1,478 |
| 12/06/2022 | 0.99 | 0.98 | 0.99 | 79,860 | 2 | 80,667 |
| 05/06/2022 | 1.02 | 0.97 | 1.02 | 2,269 | 9 | 2,295 |
| 29/05/2022 | 1.00 | 0.99 | 0.99 | 519 | 3 | 524 |
| 22/05/2022 | 1.04 | 0.97 | 0.97 | 12,633 | 9 | 13,000 |
| 08/05/2022 | 1.09 | 1.04 | 1.09 | 446 | 3 | 429 |
| 24/04/2022 | 1.09 | 1.09 | 1.09 | 84 | 1 | 77 |
| 17/04/2022 | 1.14 | 1.09 | 1.14 | 6,214 | 3 | 5,700 |
| 03/04/2022 | 1.14 | 1.05 | 1.14 | 77 | 2 | 69 |
| 20/03/2022 | 1.10 | 1.05 | 1.10 | 1,675 | 5 | 1,535 |
| 13/03/2022 | 1.10 | 0.99 | 1.10 | 10,669 | 20 | 9,969 |
| 06/03/2022 | 1.09 | 1.04 | 1.04 | 2,719 | 12 | 2,546 |
| 27/02/2022 | 1.07 | 1.00 | 1.07 | 6,566 | 23 | 6,299 |
| 20/02/2022 | 1.01 | 0.97 | 0.97 | 16,636 | 41 | 17,049 |
| 13/02/2022 | 1.02 | 0.98 | 1.01 | 8,075 | 36 | 8,133 |
| 06/02/2022 | 1.01 | 0.96 | 0.99 | 2,812 | 13 | 2,897 |
| 30/01/2022 | 1.02 | 0.92 | 1.02 | 16,225 | 62 | 16,916 |
| 23/01/2022 | 0.98 | 0.92 | 0.98 | 6,255 | 27 | 6,710 |
| 16/01/2022 | 0.97 | 0.87 | 0.94 | 16,137 | 57 | 17,547 |
| 09/01/2022 | 0.98 | 0.93 | 0.98 | 10,811 | 19 | 11,401 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2017 | 0.41 | 0.41 | 0.41 | 259 | 4 | 632 |
| 01/10/2017 | 0.42 | 0.41 | 0.41 | 4,010 | 17 | 9,559 |
| 05/09/2017 | 0.43 | 0.42 | 0.42 | 4,863 | 12 | 11,479 |
| 01/08/2017 | 0.44 | 0.41 | 0.44 | 44,176 | 23 | 103,399 |
| 02/07/2017 | 0.42 | 0.41 | 0.42 | 17,327 | 14 | 41,746 |
| 01/06/2017 | 0.41 | 0.41 | 0.41 | 7,798 | 14 | 19,019 |
| 01/05/2017 | 0.42 | 0.41 | 0.41 | 9,844 | 12 | 23,925 |
| 02/04/2017 | 0.42 | 0.41 | 0.42 | 20,579 | 23 | 49,353 |
| 01/03/2017 | 0.42 | 0.41 | 0.41 | 9,551 | 26 | 23,244 |
| 01/02/2017 | 0.41 | 0.40 | 0.41 | 12,587 | 39 | 31,263 |
| 02/01/2017 | 0.44 | 0.41 | 0.42 | 35,898 | 34 | 84,170 |
| 01/12/2016 | 0.45 | 0.40 | 0.44 | 170,153 | 165 | 393,775 |
| 01/11/2016 | 0.43 | 0.40 | 0.41 | 81,385 | 86 | 197,527 |
| 03/10/2016 | 0.44 | 0.41 | 0.42 | 425,668 | 211 | 1,015,233 |
| 01/09/2016 | 0.43 | 0.38 | 0.43 | 77,276 | 82 | 182,041 |
| 01/08/2016 | 0.44 | 0.39 | 0.42 | 35,068 | 71 | 83,778 |
| 03/07/2016 | 0.45 | 0.39 | 0.41 | 261,726 | 173 | 613,202 |
| 01/06/2016 | 0.48 | 0.38 | 0.39 | 555,735 | 576 | 1,255,968 |
| 02/05/2016 | 0.42 | 0.36 | 0.42 | 41,134 | 83 | 105,117 |
| 03/04/2016 | 0.37 | 0.34 | 0.37 | 24,817 | 72 | 69,689 |