الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 12/08/2026
السوق الأول
أعلى سعر 4.02
سعر الإغلاق السابق 4.02
عدد العقود المنفذة 31
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 4.00
سعر الإفتتاح 4.00
عدد الأسهم 18,842
Div5.50
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 4.00
معدل السعر 4.02
P/E16.91
حجم التداول 75,657
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/07/2026 | 4.11 | 3.97 | 4.05 | 233,184 | 138 | 57,892 |
| 14/07/2026 | 4.11 | 3.91 | 4.09 | 326,448 | 152 | 82,006 |
| 13/07/2026 | 3.95 | 3.90 | 3.95 | 1,074,472 | 337 | 273,569 |
| 12/07/2026 | 3.91 | 3.84 | 3.91 | 892,551 | 196 | 229,611 |
| 09/07/2026 | 3.86 | 3.81 | 3.85 | 1,048,150 | 257 | 272,697 |
| 08/07/2026 | 3.84 | 3.78 | 3.82 | 1,289,597 | 299 | 338,381 |
| 07/07/2026 | 3.78 | 3.74 | 3.78 | 996,629 | 288 | 264,693 |
| 06/07/2026 | 3.74 | 3.70 | 3.74 | 161,337 | 57 | 43,293 |
| 05/07/2026 | 3.71 | 3.67 | 3.69 | 575,516 | 34 | 155,954 |
| 02/07/2026 | 3.71 | 3.68 | 3.68 | 27,172 | 33 | 7,371 |
| 01/07/2026 | 3.72 | 3.68 | 3.71 | 675,533 | 61 | 182,498 |
| 30/06/2026 | 3.72 | 3.61 | 3.72 | 168,458 | 49 | 45,875 |
| 29/06/2026 | 3.66 | 3.59 | 3.63 | 684,934 | 72 | 188,440 |
| 28/06/2026 | 3.66 | 3.59 | 3.59 | 105,949 | 71 | 29,356 |
| 25/06/2026 | 3.65 | 3.63 | 3.64 | 28,260 | 35 | 7,763 |
| 24/06/2026 | 3.68 | 3.60 | 3.65 | 786,575 | 122 | 216,449 |
| 23/06/2026 | 3.72 | 3.67 | 3.67 | 19,074 | 12 | 5,187 |
| 22/06/2026 | 3.72 | 3.66 | 3.67 | 459,710 | 108 | 124,617 |
| 21/06/2026 | 3.76 | 3.67 | 3.71 | 99,134 | 86 | 26,862 |
| 18/06/2026 | 3.76 | 3.70 | 3.74 | 620,973 | 65 | 166,482 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 09/11/2025 | 3.09 | 3.05 | 3.07 | 998,716 | 359 | 325,026 |
| 02/11/2025 | 3.08 | 3.03 | 3.06 | 523,426 | 228 | 171,507 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2024 | 3.00 | 2.88 | 2.89 | 12,417,544 | 3,291 | 4,234,265 |
| 02/06/2024 | 2.93 | 2.83 | 2.89 | 9,457,402 | 2,306 | 3,281,967 |
| 01/05/2024 | 2.88 | 2.66 | 2.85 | 12,244,732 | 3,279 | 4,387,635 |
| 01/04/2024 | 2.94 | 2.62 | 2.72 | 9,705,645 | 2,536 | 3,430,091 |
| 03/03/2024 | 2.81 | 2.74 | 2.77 | 16,647,809 | 2,643 | 5,984,510 |
| 01/02/2024 | 2.77 | 2.67 | 2.74 | 10,085,060 | 2,627 | 3,687,941 |
| 02/01/2024 | 2.70 | 2.55 | 2.69 | 5,946,705 | 1,748 | 2,246,102 |
| 03/12/2023 | 2.58 | 2.50 | 2.54 | 10,484,210 | 2,302 | 4,118,378 |
| 01/11/2023 | 2.65 | 2.41 | 2.53 | 8,131,142 | 2,358 | 3,302,729 |
| 01/10/2023 | 2.46 | 2.37 | 2.43 | 9,872,202 | 2,864 | 4,076,237 |
| 03/09/2023 | 2.48 | 2.43 | 2.43 | 9,147,759 | 2,614 | 3,724,510 |
| 01/08/2023 | 2.48 | 2.39 | 2.44 | 10,436,951 | 3,289 | 4,270,916 |
| 02/07/2023 | 2.51 | 2.42 | 2.46 | 13,265,894 | 2,991 | 5,364,118 |
| 04/06/2023 | 2.50 | 2.41 | 2.42 | 4,350,990 | 2,094 | 1,776,985 |
| 01/05/2023 | 2.50 | 2.25 | 2.47 | 7,912,941 | 3,996 | 3,350,595 |
| 02/04/2023 | 2.67 | 2.25 | 2.25 | 21,510,595 | 6,049 | 9,115,242 |