العقارية الأردنية للتنمية أسعار تاريخية
مؤشر الأداء 18/03/2026
السوق الثاني
أعلى سعر 0.68
سعر الإغلاق السابق 0.67
عدد العقود المنفذة 39
القطاعالعقارات
ادنى سعر 0.66
سعر الإفتتاح 0.68
عدد الأسهم 49,589
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.66
معدل السعر 0.66
P/E31.29
حجم التداول 32,782
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/03/2026 | 0.68 | 0.66 | 0.66 | 32,782 | 39 | 49,589 |
| 17/03/2026 | 0.69 | 0.66 | 0.67 | 15,301 | 15 | 22,835 |
| 16/03/2026 | 0.69 | 0.67 | 0.69 | 8,547 | 37 | 12,747 |
| 15/03/2026 | 0.69 | 0.67 | 0.69 | 7,994 | 29 | 11,627 |
| 12/03/2026 | 0.69 | 0.68 | 0.69 | 69 | 8 | 101 |
| 11/03/2026 | 0.69 | 0.68 | 0.69 | 3,482 | 11 | 5,120 |
| 10/03/2026 | 0.68 | 0.65 | 0.68 | 7,402 | 20 | 11,036 |
| 09/03/2026 | 0.68 | 0.67 | 0.67 | 732 | 10 | 1,091 |
| 08/03/2026 | 0.69 | 0.66 | 0.66 | 23,689 | 29 | 35,619 |
| 05/03/2026 | 0.68 | 0.68 | 0.68 | 10,336 | 14 | 15,200 |
| 04/03/2026 | 0.69 | 0.67 | 0.68 | 25,203 | 33 | 37,170 |
| 03/03/2026 | 0.68 | 0.64 | 0.67 | 32,680 | 21 | 49,070 |
| 02/03/2026 | 0.66 | 0.63 | 0.66 | 27,348 | 26 | 42,428 |
| 01/03/2026 | 0.67 | 0.65 | 0.65 | 21,097 | 55 | 32,151 |
| 26/02/2026 | 0.72 | 0.68 | 0.68 | 186,431 | 106 | 269,215 |
| 25/02/2026 | 0.73 | 0.71 | 0.71 | 139,024 | 71 | 193,379 |
| 24/02/2026 | 0.74 | 0.73 | 0.73 | 1,452 | 3 | 1,975 |
| 23/02/2026 | 0.76 | 0.74 | 0.75 | 28,471 | 55 | 38,027 |
| 22/02/2026 | 0.82 | 0.77 | 0.77 | 115,760 | 74 | 149,975 |
| 19/02/2026 | 0.82 | 0.80 | 0.81 | 62,288 | 50 | 76,344 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 0.69 | 0.65 | 0.69 | 35,375 | 78 | 52,967 |
| 01/03/2026 | 0.69 | 0.63 | 0.68 | 116,663 | 149 | 176,019 |
| 22/02/2026 | 0.82 | 0.68 | 0.68 | 471,139 | 309 | 652,571 |
| 15/02/2026 | 0.82 | 0.73 | 0.81 | 256,707 | 266 | 328,871 |
| 08/02/2026 | 0.75 | 0.70 | 0.75 | 94,000 | 100 | 128,647 |
| 01/02/2026 | 0.76 | 0.69 | 0.71 | 207,675 | 197 | 288,467 |
| 25/01/2026 | 0.77 | 0.71 | 0.73 | 266,175 | 215 | 361,720 |
| 18/01/2026 | 0.78 | 0.69 | 0.78 | 355,222 | 329 | 485,878 |
| 11/01/2026 | 0.74 | 0.66 | 0.69 | 361,442 | 327 | 504,989 |
| 04/01/2026 | 0.73 | 0.64 | 0.67 | 347,820 | 222 | 496,569 |
| 28/12/2025 | 0.70 | 0.63 | 0.66 | 756,650 | 196 | 1,156,216 |
| 21/12/2025 | 0.65 | 0.61 | 0.65 | 61,684 | 43 | 97,204 |
| 14/12/2025 | 0.63 | 0.60 | 0.61 | 25,871 | 36 | 42,666 |
| 07/12/2025 | 0.63 | 0.61 | 0.63 | 15,602 | 18 | 25,264 |
| 30/11/2025 | 0.61 | 0.60 | 0.61 | 16,598 | 15 | 27,482 |
| 23/11/2025 | 0.61 | 0.60 | 0.60 | 1,483 | 5 | 2,462 |
| 16/11/2025 | 0.63 | 0.60 | 0.62 | 18,940 | 11 | 30,621 |
| 09/11/2025 | 0.63 | 0.56 | 0.63 | 69,510 | 41 | 117,724 |
| 02/11/2025 | 0.56 | 0.55 | 0.55 | 186 | 4 | 337 |
| 26/10/2025 | 0.56 | 0.55 | 0.55 | 17,419 | 14 | 31,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 0.82 | 0.68 | 0.68 | 1,029,521 | 872 | 1,398,556 |
| 04/01/2026 | 0.78 | 0.64 | 0.73 | 1,330,660 | 1,093 | 1,849,156 |
| 01/12/2025 | 0.70 | 0.60 | 0.66 | 876,044 | 307 | 1,348,230 |
| 02/11/2025 | 0.63 | 0.55 | 0.60 | 90,480 | 62 | 151,746 |
| 01/10/2025 | 0.58 | 0.53 | 0.55 | 139,060 | 102 | 252,856 |
| 01/09/2025 | 0.57 | 0.54 | 0.56 | 149,102 | 60 | 267,334 |
| 03/08/2025 | 0.59 | 0.53 | 0.54 | 297,420 | 83 | 549,406 |
| 01/07/2025 | 0.58 | 0.53 | 0.53 | 117,339 | 85 | 214,293 |
| 01/06/2025 | 0.56 | 0.52 | 0.56 | 605,854 | 23 | 1,128,982 |
| 04/05/2025 | 0.55 | 0.52 | 0.52 | 26,931 | 29 | 50,877 |
| 03/04/2025 | 0.54 | 0.53 | 0.53 | 33,162 | 32 | 62,447 |
| 02/03/2025 | 0.56 | 0.53 | 0.54 | 8,664 | 33 | 15,987 |
| 02/02/2025 | 0.58 | 0.52 | 0.57 | 604,835 | 169 | 1,136,695 |
| 02/01/2025 | 0.61 | 0.51 | 0.54 | 135,109 | 158 | 244,009 |
| 01/12/2024 | 0.59 | 0.52 | 0.53 | 149,048 | 250 | 275,296 |
| 03/11/2024 | 0.54 | 0.50 | 0.54 | 620,066 | 135 | 1,191,914 |
| 01/10/2024 | 0.52 | 0.49 | 0.52 | 52,059 | 57 | 103,527 |
| 01/09/2024 | 0.52 | 0.49 | 0.50 | 58,425 | 81 | 116,019 |
| 01/08/2024 | 0.50 | 0.47 | 0.49 | 39,834 | 96 | 81,874 |
| 01/07/2024 | 0.54 | 0.46 | 0.50 | 319,529 | 247 | 676,650 |