الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 08/04/2026
السوق الأول
أعلى سعر 3.74
سعر الإغلاق السابق 3.61
عدد العقود المنفذة 166
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.61
سعر الإفتتاح 3.61
عدد الأسهم 154,746
Div5.91
التغير عن سعر الإغلاق السابق 0.11
سعر الإغلاق 3.72
معدل السعر 3.67
P/E16.73
حجم التداول 567,337
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/04/2026 | 3.74 | 3.61 | 3.72 | 567,337 | 166 | 154,746 |
| 07/04/2026 | 3.61 | 3.58 | 3.61 | 2,011,007 | 379 | 560,000 |
| 06/04/2026 | 3.60 | 3.56 | 3.59 | 497,803 | 129 | 139,203 |
| 05/04/2026 | 3.58 | 3.55 | 3.58 | 1,642,465 | 287 | 460,388 |
| 02/04/2026 | 3.58 | 3.54 | 3.56 | 1,987,087 | 249 | 557,275 |
| 01/04/2026 | 3.58 | 3.54 | 3.58 | 1,253,078 | 278 | 351,378 |
| 31/03/2026 | 3.56 | 3.54 | 3.54 | 211,649 | 118 | 59,633 |
| 30/03/2026 | 3.58 | 3.54 | 3.56 | 1,679,985 | 290 | 472,204 |
| 29/03/2026 | 3.60 | 3.54 | 3.58 | 1,874,920 | 314 | 525,158 |
| 26/03/2026 | 3.59 | 3.54 | 3.56 | 2,516,956 | 306 | 703,864 |
| 25/03/2026 | 3.62 | 3.53 | 3.56 | 1,763,747 | 331 | 491,058 |
| 24/03/2026 | 3.64 | 3.52 | 3.60 | 556,905 | 185 | 155,104 |
| 19/03/2026 | 3.55 | 3.45 | 3.52 | 942,235 | 173 | 269,485 |
| 18/03/2026 | 3.47 | 3.43 | 3.47 | 1,827,031 | 336 | 531,363 |
| 17/03/2026 | 3.45 | 3.41 | 3.41 | 1,398,968 | 253 | 407,792 |
| 16/03/2026 | 3.44 | 3.39 | 3.43 | 1,708,435 | 278 | 498,829 |
| 15/03/2026 | 3.44 | 3.41 | 3.43 | 1,419,606 | 340 | 414,927 |
| 12/03/2026 | 3.45 | 3.41 | 3.41 | 1,485,773 | 305 | 433,354 |
| 11/03/2026 | 3.44 | 3.41 | 3.42 | 1,171,755 | 274 | 342,183 |
| 10/03/2026 | 3.45 | 3.41 | 3.43 | 2,135,789 | 348 | 623,272 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/03/2026 | 3.60 | 3.54 | 3.56 | 7,006,721 | 1,249 | 1,965,648 |
| 24/03/2026 | 3.64 | 3.52 | 3.56 | 4,837,609 | 822 | 1,350,026 |
| 15/03/2026 | 3.55 | 3.39 | 3.52 | 7,296,275 | 1,380 | 2,122,396 |
| 08/03/2026 | 3.45 | 3.39 | 3.41 | 8,016,233 | 1,506 | 2,342,604 |
| 01/03/2026 | 3.43 | 3.26 | 3.40 | 8,366,825 | 1,928 | 2,490,656 |
| 22/02/2026 | 3.42 | 3.33 | 3.36 | 6,539,963 | 1,438 | 1,930,619 |
| 15/02/2026 | 3.44 | 3.34 | 3.36 | 7,774,942 | 1,590 | 2,285,737 |
| 08/02/2026 | 3.39 | 3.32 | 3.36 | 7,040,412 | 1,293 | 2,099,625 |
| 01/02/2026 | 3.45 | 3.24 | 3.38 | 8,958,792 | 1,806 | 2,663,381 |
| 25/01/2026 | 3.28 | 3.20 | 3.21 | 6,775,294 | 1,357 | 2,087,193 |
| 18/01/2026 | 3.33 | 3.19 | 3.24 | 5,464,837 | 1,239 | 1,685,860 |
| 11/01/2026 | 3.20 | 3.16 | 3.20 | 5,716,402 | 1,266 | 1,796,472 |
| 04/01/2026 | 3.22 | 3.12 | 3.17 | 4,463,775 | 1,111 | 1,404,969 |
| 28/12/2025 | 3.15 | 3.10 | 3.12 | 4,895,311 | 1,060 | 1,567,110 |
| 21/12/2025 | 3.13 | 3.08 | 3.11 | 4,285,177 | 905 | 1,379,437 |
| 14/12/2025 | 3.12 | 3.08 | 3.08 | 5,973,116 | 1,233 | 1,929,017 |
| 07/12/2025 | 3.12 | 3.07 | 3.08 | 4,862,837 | 1,178 | 1,570,951 |
| 30/11/2025 | 3.11 | 3.08 | 3.09 | 4,547,429 | 1,005 | 1,468,838 |
| 23/11/2025 | 3.11 | 3.05 | 3.06 | 6,244,257 | 1,359 | 2,025,688 |
| 16/11/2025 | 3.09 | 3.05 | 3.07 | 443,070 | 152 | 144,440 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 3.64 | 3.26 | 3.54 | 32,283,497 | 6,358 | 9,362,677 |
| 01/02/2026 | 3.45 | 3.24 | 3.36 | 30,314,110 | 6,127 | 8,979,362 |
| 04/01/2026 | 3.33 | 3.12 | 3.21 | 22,420,308 | 4,973 | 6,974,494 |
| 01/12/2025 | 3.15 | 3.07 | 3.12 | 23,494,646 | 5,141 | 7,569,323 |
| 02/11/2025 | 3.11 | 3.03 | 3.10 | 9,278,693 | 2,338 | 3,012,691 |
| 01/10/2025 | 3.12 | 2.96 | 3.05 | 7,695,047 | 2,140 | 2,514,860 |
| 01/09/2025 | 3.10 | 2.92 | 2.99 | 9,756,098 | 2,831 | 3,269,482 |
| 03/08/2025 | 2.94 | 2.87 | 2.94 | 10,321,093 | 2,560 | 3,559,489 |
| 01/07/2025 | 2.97 | 2.88 | 2.91 | 34,854,278 | 7,148 | 11,886,251 |
| 01/06/2025 | 2.97 | 2.87 | 2.90 | 29,316,435 | 5,254 | 10,096,087 |
| 04/05/2025 | 3.00 | 2.84 | 2.89 | 18,438,206 | 4,141 | 6,300,722 |
| 03/04/2025 | 3.10 | 3.00 | 3.07 | 11,979,986 | 2,228 | 3,889,996 |
| 02/03/2025 | 3.12 | 3.06 | 3.07 | 12,038,492 | 2,290 | 3,899,060 |
| 02/02/2025 | 3.11 | 3.01 | 3.09 | 6,525,339 | 1,700 | 2,120,352 |
| 02/01/2025 | 3.05 | 2.87 | 3.04 | 3,361,405 | 1,107 | 1,129,226 |
| 01/12/2024 | 2.91 | 2.86 | 2.86 | 6,502,420 | 844 | 2,251,557 |
| 03/11/2024 | 2.93 | 2.86 | 2.89 | 1,430,084 | 613 | 493,224 |
| 01/10/2024 | 2.94 | 2.83 | 2.92 | 5,768,648 | 1,095 | 1,996,195 |
| 01/09/2024 | 2.97 | 2.80 | 2.85 | 8,184,900 | 2,345 | 2,797,029 |
| 01/08/2024 | 2.95 | 2.77 | 2.94 | 12,485,002 | 3,088 | 4,301,998 |