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 |
|---|---|---|---|---|---|---|
| 17/06/2026 | 3.77 | 3.71 | 3.74 | 134,988 | 56 | 36,068 |
| 15/06/2026 | 3.80 | 3.72 | 3.75 | 746,311 | 79 | 198,167 |
| 14/06/2026 | 3.78 | 3.73 | 3.78 | 320,658 | 65 | 85,464 |
| 11/06/2026 | 3.76 | 3.65 | 3.76 | 235,218 | 101 | 63,562 |
| 10/06/2026 | 3.78 | 3.67 | 3.73 | 144,351 | 90 | 39,016 |
| 09/06/2026 | 3.79 | 3.71 | 3.75 | 696,392 | 44 | 184,753 |
| 08/06/2026 | 3.79 | 3.76 | 3.77 | 86,497 | 23 | 22,837 |
| 07/06/2026 | 3.80 | 3.71 | 3.80 | 233,263 | 89 | 62,534 |
| 04/06/2026 | 3.79 | 3.73 | 3.79 | 283,124 | 113 | 75,469 |
| 03/06/2026 | 3.81 | 3.75 | 3.75 | 367,834 | 133 | 97,871 |
| 02/06/2026 | 3.82 | 3.76 | 3.80 | 21,668 | 51 | 5,716 |
| 01/06/2026 | 3.82 | 3.77 | 3.81 | 566,770 | 121 | 149,186 |
| 31/05/2026 | 3.83 | 3.74 | 3.80 | 525,196 | 104 | 139,489 |
| 24/05/2026 | 3.80 | 3.74 | 3.78 | 302,832 | 88 | 80,474 |
| 21/05/2026 | 3.80 | 3.74 | 3.77 | 163,966 | 63 | 43,651 |
| 20/05/2026 | 3.82 | 3.74 | 3.77 | 352,684 | 156 | 93,430 |
| 19/05/2026 | 3.84 | 3.76 | 3.79 | 739,771 | 155 | 195,212 |
| 18/05/2026 | 3.87 | 3.82 | 3.84 | 254,295 | 89 | 66,262 |
| 17/05/2026 | 3.90 | 3.80 | 3.87 | 175,476 | 75 | 45,422 |
| 14/05/2026 | 3.90 | 3.87 | 3.89 | 118,516 | 49 | 30,443 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/10/2025 | 3.12 | 3.03 | 3.05 | 3,533,409 | 841 | 1,154,383 |
| 19/10/2025 | 3.12 | 3.04 | 3.12 | 1,639,813 | 453 | 531,378 |
| 12/10/2025 | 3.09 | 3.02 | 3.09 | 1,389,248 | 437 | 453,043 |
| 05/10/2025 | 3.06 | 2.97 | 3.04 | 828,632 | 289 | 274,256 |
| 28/09/2025 | 3.05 | 2.96 | 3.00 | 613,995 | 280 | 204,792 |
| 21/09/2025 | 3.10 | 2.97 | 3.04 | 3,238,104 | 936 | 1,067,552 |
| 14/09/2025 | 3.07 | 2.92 | 3.03 | 5,155,501 | 1,311 | 1,740,621 |
| 07/09/2025 | 2.95 | 2.92 | 2.92 | 335,147 | 171 | 114,266 |
| 31/08/2025 | 2.95 | 2.91 | 2.94 | 1,468,552 | 419 | 500,513 |
| 24/08/2025 | 2.93 | 2.88 | 2.93 | 1,318,829 | 354 | 452,099 |
| 17/08/2025 | 2.93 | 2.88 | 2.89 | 1,471,092 | 401 | 504,970 |
| 10/08/2025 | 2.92 | 2.87 | 2.90 | 1,960,413 | 498 | 677,000 |
| 03/08/2025 | 2.91 | 2.87 | 2.90 | 4,819,502 | 1,141 | 1,668,958 |
| 27/07/2025 | 2.96 | 2.88 | 2.91 | 8,179,992 | 1,408 | 2,800,006 |
| 20/07/2025 | 2.95 | 2.91 | 2.94 | 7,500,424 | 1,572 | 2,558,500 |
| 13/07/2025 | 2.96 | 2.91 | 2.92 | 7,223,169 | 1,428 | 2,457,967 |
| 06/07/2025 | 2.97 | 2.92 | 2.94 | 6,899,251 | 1,672 | 2,340,178 |
| 29/06/2025 | 2.95 | 2.89 | 2.94 | 11,067,055 | 1,846 | 3,796,236 |
| 22/06/2025 | 2.93 | 2.87 | 2.89 | 8,293,347 | 1,481 | 2,857,946 |
| 15/06/2025 | 2.93 | 2.87 | 2.88 | 6,513,384 | 1,363 | 2,248,639 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 2.69 | 2.39 | 2.63 | 15,846,123 | 5,333 | 6,387,014 |
| 01/02/2023 | 2.93 | 2.59 | 2.66 | 13,273,965 | 4,229 | 4,845,219 |
| 02/01/2023 | 2.84 | 2.35 | 2.72 | 10,469,987 | 2,991 | 4,001,237 |
| 01/12/2022 | 2.40 | 2.30 | 2.35 | 7,533,495 | 2,367 | 3,198,305 |
| 01/11/2022 | 2.33 | 2.16 | 2.30 | 2,380,442 | 1,377 | 1,056,979 |
| 02/10/2022 | 2.39 | 2.22 | 2.31 | 11,198,219 | 3,348 | 4,902,596 |
| 01/09/2022 | 2.26 | 2.18 | 2.21 | 10,626,292 | 2,594 | 4,785,965 |
| 01/08/2022 | 2.42 | 2.17 | 2.20 | 13,615,680 | 4,685 | 6,078,143 |
| 03/07/2022 | 2.24 | 2.00 | 2.19 | 4,355,981 | 1,924 | 2,048,554 |
| 01/06/2022 | 2.08 | 1.97 | 2.00 | 12,123,483 | 2,117 | 6,037,011 |
| 08/05/2022 | 2.01 | 1.95 | 2.00 | 4,084,540 | 1,421 | 2,055,142 |
| 03/04/2022 | 2.19 | 1.95 | 1.99 | 6,238,605 | 1,788 | 2,948,973 |
| 01/03/2022 | 2.27 | 2.06 | 2.07 | 12,026,527 | 2,687 | 5,494,075 |
| 01/02/2022 | 2.21 | 2.12 | 2.19 | 4,226,375 | 1,348 | 1,931,481 |
| 02/01/2022 | 2.20 | 2.10 | 2.13 | 574,694 | 428 | 267,380 |
| 01/12/2021 | 2.15 | 2.04 | 2.14 | 302,560 | 221 | 143,454 |
| 01/11/2021 | 2.18 | 2.04 | 2.06 | 342,497 | 361 | 163,117 |
| 03/10/2021 | 2.23 | 2.02 | 2.20 | 1,738,283 | 986 | 811,940 |
| 01/09/2021 | 2.05 | 1.97 | 2.02 | 501,680 | 367 | 250,480 |
| 01/08/2021 | 2.10 | 1.94 | 1.99 | 974,212 | 824 | 485,136 |