الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 25/06/2026
السوق الأول
أعلى سعر 3.65
سعر الإغلاق السابق 3.65
عدد العقود المنفذة 35
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.63
سعر الإفتتاح 3.65
عدد الأسهم 7,763
Div6.04
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.64
معدل السعر 3.64
P/E16.19
حجم التداول 28,260
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/08/2025 | 2.89 | 2.87 | 2.87 | 1,059,479 | 242 | 367,632 |
| 04/08/2025 | 2.90 | 2.87 | 2.88 | 1,306,628 | 319 | 452,531 |
| 03/08/2025 | 2.90 | 2.88 | 2.90 | 578,004 | 159 | 199,914 |
| 31/07/2025 | 2.92 | 2.88 | 2.91 | 1,604,653 | 294 | 553,119 |
| 30/07/2025 | 2.93 | 2.90 | 2.92 | 2,190,676 | 214 | 750,197 |
| 29/07/2025 | 2.94 | 2.91 | 2.93 | 1,616,949 | 339 | 552,794 |
| 28/07/2025 | 2.95 | 2.92 | 2.93 | 1,004,110 | 166 | 342,146 |
| 27/07/2025 | 2.96 | 2.91 | 2.94 | 1,763,604 | 395 | 601,750 |
| 24/07/2025 | 2.95 | 2.91 | 2.94 | 1,399,300 | 305 | 477,160 |
| 23/07/2025 | 2.94 | 2.92 | 2.93 | 1,480,348 | 331 | 505,259 |
| 22/07/2025 | 2.94 | 2.91 | 2.91 | 1,378,533 | 267 | 470,844 |
| 21/07/2025 | 2.94 | 2.91 | 2.93 | 1,795,638 | 363 | 613,632 |
| 20/07/2025 | 2.95 | 2.92 | 2.93 | 1,446,605 | 306 | 491,605 |
| 17/07/2025 | 2.95 | 2.91 | 2.92 | 1,778,111 | 319 | 605,694 |
| 16/07/2025 | 2.96 | 2.92 | 2.95 | 1,141,092 | 254 | 387,333 |
| 15/07/2025 | 2.96 | 2.93 | 2.93 | 1,528,617 | 281 | 519,241 |
| 14/07/2025 | 2.95 | 2.92 | 2.94 | 1,246,911 | 257 | 424,664 |
| 13/07/2025 | 2.95 | 2.92 | 2.93 | 1,528,438 | 317 | 521,035 |
| 10/07/2025 | 2.96 | 2.93 | 2.94 | 1,343,269 | 307 | 455,818 |
| 09/07/2025 | 2.97 | 2.94 | 2.96 | 1,447,079 | 331 | 489,048 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/03/2022 | 2.27 | 2.09 | 2.12 | 3,913,099 | 882 | 1,804,919 |
| 13/03/2022 | 2.23 | 2.19 | 2.23 | 2,975,672 | 615 | 1,342,623 |
| 06/03/2022 | 2.22 | 2.18 | 2.19 | 3,302,888 | 591 | 1,500,653 |
| 27/02/2022 | 2.22 | 2.17 | 2.20 | 1,652,095 | 408 | 750,729 |
| 20/02/2022 | 2.21 | 2.16 | 2.18 | 1,859,379 | 403 | 850,515 |
| 13/02/2022 | 2.21 | 2.16 | 2.18 | 1,681,397 | 569 | 767,085 |
| 06/02/2022 | 2.20 | 2.17 | 2.19 | 225,207 | 163 | 103,153 |
| 30/01/2022 | 2.18 | 2.11 | 2.16 | 194,810 | 137 | 91,027 |
| 23/01/2022 | 2.15 | 2.10 | 2.13 | 102,536 | 66 | 48,104 |
| 16/01/2022 | 2.16 | 2.13 | 2.14 | 155,195 | 137 | 72,220 |
| 09/01/2022 | 2.20 | 2.15 | 2.16 | 97,979 | 93 | 45,155 |
| 02/01/2022 | 2.19 | 2.14 | 2.18 | 149,009 | 103 | 68,897 |
| 26/12/2021 | 2.15 | 2.10 | 2.14 | 94,810 | 74 | 44,276 |
| 19/12/2021 | 2.11 | 2.04 | 2.09 | 64,178 | 45 | 30,772 |
| 12/12/2021 | 2.12 | 2.09 | 2.10 | 96,523 | 41 | 45,912 |
| 05/12/2021 | 2.11 | 2.07 | 2.11 | 29,866 | 35 | 14,231 |
| 28/11/2021 | 2.09 | 2.04 | 2.09 | 75,534 | 83 | 36,639 |
| 21/11/2021 | 2.12 | 2.08 | 2.10 | 27,509 | 43 | 13,112 |
| 14/11/2021 | 2.14 | 2.05 | 2.08 | 78,323 | 76 | 37,844 |
| 07/11/2021 | 2.15 | 2.08 | 2.15 | 104,435 | 109 | 49,554 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2007 | 5.99 | 5.10 | 5.62 | 43,518,787 | 7,440 | 7,712,055 |
| 01/11/2007 | 5.27 | 4.63 | 5.10 | 14,339,081 | 3,302 | 2,842,069 |
| 01/10/2007 | 4.87 | 4.27 | 4.58 | 7,757,502 | 2,105 | 1,679,865 |
| 02/09/2007 | 4.37 | 4.20 | 4.30 | 3,686,919 | 1,048 | 857,746 |
| 01/08/2007 | 4.33 | 4.12 | 4.25 | 4,589,920 | 1,234 | 1,089,530 |
| 01/07/2007 | 4.30 | 4.21 | 4.21 | 3,252,109 | 1,045 | 763,386 |
| 03/06/2007 | 4.48 | 4.23 | 4.25 | 3,726,053 | 1,180 | 861,185 |
| 01/05/2007 | 4.47 | 4.30 | 4.33 | 4,114,668 | 1,310 | 934,929 |
| 01/04/2007 | 5.05 | 4.32 | 4.40 | 12,200,961 | 2,619 | 2,530,748 |
| 01/03/2007 | 4.98 | 4.67 | 4.82 | 5,561,157 | 1,580 | 1,157,202 |
| 01/02/2007 | 5.09 | 4.43 | 4.90 | 6,509,904 | 2,125 | 1,369,421 |
| 07/01/2007 | 4.67 | 4.03 | 4.60 | 4,591,310 | 1,479 | 1,037,283 |
| 03/12/2006 | 4.12 | 3.91 | 4.12 | 1,642,075 | 779 | 409,043 |
| 01/11/2006 | 4.43 | 4.07 | 4.09 | 2,738,276 | 1,139 | 651,198 |
| 01/10/2006 | 4.67 | 4.10 | 4.41 | 2,511,823 | 1,177 | 568,134 |
| 01/06/2006 | 5.22 | 4.41 | 4.46 | 4,591,518 | 1,328 | 934,981 |
| 01/05/2006 | 5.49 | 5.01 | 5.18 | 5,182,950 | 1,660 | 992,520 |
| 02/04/2006 | 5.58 | 5.05 | 5.21 | 7,950,216 | 2,081 | 1,481,992 |
| 01/03/2006 | 5.69 | 4.74 | 5.14 | 7,237,855 | 2,109 | 1,399,959 |
| 01/02/2006 | 6.33 | 5.10 | 5.49 | 12,113,104 | 2,731 | 2,092,904 |