مصانع الاسمنت الأردنية أسعار تاريخية
مؤشر الأداء 24/09/2026
السوق سوق غير المدرج
أعلى سعر 1.38
سعر الإغلاق السابق 1.36
عدد العقود المنفذة 88
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 1.32
سعر الإفتتاح 1.32
عدد الأسهم 45,948
Div0.00
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 1.38
معدل السعر 1.36
P/EN
حجم التداول 62,552
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/08/2026 | 1.00 | 0.98 | 0.98 | 5,225 | 26 | 5,317 |
| 26/08/2026 | 1.01 | 1.00 | 1.00 | 2,214 | 14 | 2,208 |
| 24/08/2026 | 1.01 | 0.99 | 1.01 | 2,110 | 13 | 2,114 |
| 23/08/2026 | 1.02 | 1.00 | 1.02 | 2,373 | 12 | 2,367 |
| 20/08/2026 | 1.02 | 1.00 | 1.02 | 14,207 | 33 | 14,154 |
| 19/08/2026 | 1.04 | 1.02 | 1.03 | 776 | 18 | 756 |
| 18/08/2026 | 1.04 | 1.02 | 1.03 | 3,288 | 14 | 3,182 |
| 17/08/2026 | 1.04 | 1.02 | 1.02 | 12,340 | 44 | 12,044 |
| 16/08/2026 | 1.03 | 1.01 | 1.03 | 1,666 | 12 | 1,637 |
| 13/08/2026 | 1.03 | 1.00 | 1.03 | 5,067 | 35 | 4,971 |
| 12/08/2026 | 1.02 | 0.98 | 1.02 | 4,179 | 20 | 4,216 |
| 11/08/2026 | 0.99 | 0.97 | 0.99 | 31,580 | 50 | 32,418 |
| 10/08/2026 | 1.00 | 0.98 | 0.99 | 6,547 | 23 | 6,599 |
| 09/08/2026 | 1.02 | 1.00 | 1.00 | 8,161 | 39 | 8,140 |
| 06/08/2026 | 1.05 | 1.00 | 1.03 | 37,911 | 65 | 37,572 |
| 05/08/2026 | 1.05 | 1.03 | 1.05 | 1,644 | 11 | 1,569 |
| 04/08/2026 | 1.05 | 1.03 | 1.04 | 7,730 | 41 | 7,477 |
| 03/08/2026 | 1.05 | 1.03 | 1.05 | 5,876 | 10 | 5,601 |
| 02/08/2026 | 1.04 | 1.03 | 1.04 | 5,732 | 27 | 5,524 |
| 30/07/2026 | 1.07 | 1.05 | 1.07 | 3,662 | 18 | 3,460 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/04/2026 | 0.94 | 0.91 | 0.92 | 27,543 | 66 | 29,801 |
| 12/04/2026 | 0.94 | 0.85 | 0.94 | 99,627 | 207 | 109,551 |
| 05/04/2026 | 0.89 | 0.86 | 0.89 | 14,401 | 64 | 16,588 |
| 29/03/2026 | 0.89 | 0.81 | 0.88 | 67,944 | 174 | 80,624 |
| 24/03/2026 | 0.86 | 0.83 | 0.86 | 13,158 | 34 | 15,737 |
| 15/03/2026 | 0.87 | 0.84 | 0.86 | 22,740 | 74 | 26,775 |
| 08/03/2026 | 0.90 | 0.86 | 0.86 | 36,769 | 83 | 42,252 |
| 22/02/2026 | 0.94 | 0.86 | 0.90 | 45,481 | 141 | 51,132 |
| 15/02/2026 | 0.98 | 0.92 | 0.95 | 65,444 | 170 | 69,222 |
| 08/02/2026 | 0.93 | 0.87 | 0.92 | 56,611 | 153 | 63,357 |
| 25/01/2026 | 0.97 | 0.90 | 0.94 | 79,959 | 206 | 85,994 |
| 18/01/2026 | 1.02 | 0.94 | 0.96 | 126,626 | 270 | 131,765 |
| 11/01/2026 | 1.05 | 0.91 | 0.95 | 225,010 | 370 | 230,631 |
| 28/12/2025 | 1.24 | 1.04 | 1.06 | 405,280 | 655 | 358,261 |
| 21/12/2025 | 1.20 | 0.97 | 1.20 | 539,553 | 673 | 490,883 |
| 14/12/2025 | 1.00 | 0.83 | 0.96 | 629,399 | 752 | 696,152 |
| 07/12/2025 | 0.79 | 0.79 | 0.79 | 9,501 | 11 | 12,026 |
| 30/11/2025 | 0.72 | 0.60 | 0.72 | 186,655 | 331 | 289,991 |
| 23/11/2025 | 0.64 | 0.61 | 0.64 | 140,763 | 284 | 226,961 |
| 16/11/2025 | 0.59 | 0.55 | 0.57 | 55,992 | 116 | 97,785 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 0.59 | 0.55 | 0.59 | 34,353 | 153 | 60,473 |
| 01/10/2024 | 0.60 | 0.52 | 0.57 | 39,289 | 264 | 70,507 |
| 01/09/2024 | 0.60 | 0.55 | 0.57 | 8,724 | 107 | 15,374 |
| 01/08/2024 | 0.68 | 0.57 | 0.60 | 37,915 | 248 | 61,478 |
| 01/07/2024 | 0.65 | 0.60 | 0.63 | 26,391 | 144 | 42,295 |
| 02/06/2024 | 0.70 | 0.63 | 0.64 | 71,771 | 209 | 108,465 |
| 01/05/2024 | 0.68 | 0.59 | 0.68 | 63,501 | 312 | 99,613 |
| 01/04/2024 | 0.72 | 0.59 | 0.68 | 42,682 | 185 | 65,168 |
| 03/03/2024 | 0.64 | 0.59 | 0.63 | 12,399 | 97 | 20,363 |
| 01/02/2024 | 0.67 | 0.60 | 0.61 | 8,840 | 74 | 14,007 |
| 03/12/2023 | 0.82 | 0.60 | 0.67 | 109,829 | 316 | 148,990 |
| 01/11/2023 | 0.61 | 0.50 | 0.59 | 15,466 | 148 | 26,617 |
| 01/10/2023 | 0.61 | 0.56 | 0.57 | 11,186 | 145 | 19,319 |
| 03/09/2023 | 0.66 | 0.59 | 0.60 | 31,811 | 174 | 51,731 |
| 01/08/2023 | 0.66 | 0.57 | 0.66 | 27,461 | 193 | 44,655 |
| 02/07/2023 | 0.70 | 0.60 | 0.64 | 32,337 | 158 | 51,207 |
| 04/06/2023 | 0.72 | 0.64 | 0.67 | 29,504 | 126 | 42,579 |
| 01/05/2023 | 0.71 | 0.62 | 0.69 | 22,812 | 130 | 35,086 |
| 02/04/2023 | 0.72 | 0.57 | 0.72 | 40,306 | 116 | 62,789 |
| 01/03/2023 | 0.62 | 0.54 | 0.61 | 19,149 | 93 | 33,064 |