الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الأول
أعلى سعر 3.55
سعر الإغلاق السابق 3.47
عدد العقود المنفذة 173
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.45
سعر الإفتتاح 3.46
عدد الأسهم 269,485
Div6.25
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 3.52
معدل السعر 3.50
P/E15.83
حجم التداول 942,235
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/12/2025 | 3.13 | 3.09 | 3.11 | 937,196 | 221 | 301,348 |
| 22/12/2025 | 3.12 | 3.09 | 3.09 | 1,160,528 | 207 | 374,202 |
| 21/12/2025 | 3.11 | 3.08 | 3.08 | 997,271 | 240 | 321,499 |
| 18/12/2025 | 3.11 | 3.08 | 3.08 | 945,244 | 239 | 305,386 |
| 17/12/2025 | 3.10 | 3.08 | 3.09 | 1,537,213 | 241 | 497,309 |
| 16/12/2025 | 3.12 | 3.08 | 3.08 | 1,541,147 | 292 | 496,820 |
| 15/12/2025 | 3.12 | 3.08 | 3.09 | 1,172,575 | 246 | 378,439 |
| 14/12/2025 | 3.10 | 3.08 | 3.08 | 776,938 | 215 | 251,063 |
| 11/12/2025 | 3.11 | 3.08 | 3.08 | 1,034,407 | 228 | 333,876 |
| 10/12/2025 | 3.12 | 3.07 | 3.10 | 1,038,357 | 283 | 335,646 |
| 09/12/2025 | 3.11 | 3.08 | 3.08 | 1,106,890 | 251 | 357,836 |
| 08/12/2025 | 3.11 | 3.08 | 3.08 | 903,569 | 227 | 291,399 |
| 07/12/2025 | 3.10 | 3.08 | 3.08 | 779,614 | 189 | 252,194 |
| 04/12/2025 | 3.11 | 3.08 | 3.09 | 976,647 | 198 | 315,298 |
| 03/12/2025 | 3.11 | 3.08 | 3.09 | 957,149 | 234 | 308,942 |
| 02/12/2025 | 3.11 | 3.09 | 3.10 | 368,285 | 97 | 118,669 |
| 01/12/2025 | 3.11 | 3.08 | 3.08 | 1,176,123 | 236 | 379,899 |
| 30/11/2025 | 3.11 | 3.08 | 3.10 | 1,069,224 | 240 | 346,030 |
| 27/11/2025 | 3.10 | 3.06 | 3.06 | 1,085,872 | 182 | 352,921 |
| 26/11/2025 | 3.09 | 3.05 | 3.08 | 1,466,975 | 309 | 477,421 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/01/2025 | 3.05 | 3.00 | 3.04 | 538,717 | 204 | 178,328 |
| 12/01/2025 | 3.04 | 2.95 | 3.02 | 919,152 | 333 | 307,899 |
| 05/01/2025 | 2.98 | 2.88 | 2.96 | 1,068,179 | 261 | 363,703 |
| 29/12/2024 | 2.91 | 2.86 | 2.90 | 723,509 | 244 | 251,177 |
| 22/12/2024 | 2.91 | 2.86 | 2.90 | 3,523,019 | 232 | 1,221,326 |
| 15/12/2024 | 2.91 | 2.86 | 2.87 | 1,201,052 | 170 | 415,135 |
| 08/12/2024 | 2.91 | 2.87 | 2.88 | 206,828 | 100 | 71,360 |
| 01/12/2024 | 2.91 | 2.87 | 2.88 | 1,051,417 | 167 | 363,110 |
| 24/11/2024 | 2.90 | 2.86 | 2.89 | 283,650 | 127 | 98,362 |
| 17/11/2024 | 2.91 | 2.86 | 2.89 | 320,929 | 184 | 111,080 |
| 10/11/2024 | 2.93 | 2.89 | 2.91 | 614,042 | 157 | 210,730 |
| 03/11/2024 | 2.92 | 2.87 | 2.88 | 211,463 | 145 | 73,052 |
| 27/10/2024 | 2.94 | 2.89 | 2.92 | 1,309,078 | 363 | 448,252 |
| 20/10/2024 | 2.93 | 2.90 | 2.91 | 645,336 | 183 | 221,283 |
| 13/10/2024 | 2.93 | 2.88 | 2.93 | 433,319 | 161 | 148,645 |
| 06/10/2024 | 2.90 | 2.83 | 2.90 | 2,867,726 | 154 | 997,988 |
| 29/09/2024 | 2.91 | 2.83 | 2.87 | 872,480 | 360 | 304,988 |
| 22/09/2024 | 2.92 | 2.80 | 2.88 | 992,135 | 395 | 343,918 |
| 15/09/2024 | 2.93 | 2.87 | 2.88 | 1,352,869 | 473 | 466,078 |
| 08/09/2024 | 2.96 | 2.92 | 2.93 | 2,894,500 | 723 | 984,379 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2021 | 1.60 | 1.52 | 1.57 | 414,123 | 452 | 267,105 |
| 03/01/2021 | 1.54 | 1.45 | 1.53 | 312,862 | 362 | 207,776 |
| 01/12/2020 | 1.52 | 1.38 | 1.47 | 316,226 | 432 | 216,809 |
| 01/11/2020 | 1.46 | 1.30 | 1.45 | 240,518 | 265 | 176,374 |
| 01/10/2020 | 1.37 | 1.29 | 1.33 | 102,536 | 169 | 77,402 |
| 01/09/2020 | 1.32 | 1.29 | 1.31 | 174,273 | 189 | 133,661 |
| 04/08/2020 | 1.35 | 1.24 | 1.29 | 213,137 | 306 | 165,107 |
| 01/07/2020 | 1.44 | 1.29 | 1.32 | 162,972 | 241 | 118,774 |
| 01/06/2020 | 1.45 | 1.34 | 1.37 | 218,272 | 296 | 160,539 |
| 10/05/2020 | 1.44 | 1.28 | 1.39 | 97,509 | 165 | 71,731 |
| 01/03/2020 | 1.49 | 1.29 | 1.37 | 125,457 | 193 | 87,460 |
| 02/02/2020 | 1.54 | 1.47 | 1.50 | 259,325 | 336 | 171,702 |
| 02/01/2020 | 1.53 | 1.44 | 1.51 | 321,095 | 380 | 215,143 |
| 01/12/2019 | 1.47 | 1.40 | 1.44 | 270,898 | 302 | 191,008 |
| 03/11/2019 | 1.48 | 1.43 | 1.43 | 71,209 | 155 | 49,026 |
| 01/10/2019 | 1.50 | 1.45 | 1.46 | 138,112 | 192 | 94,339 |
| 01/09/2019 | 1.53 | 1.42 | 1.48 | 124,683 | 255 | 85,055 |
| 01/08/2019 | 1.61 | 1.50 | 1.53 | 159,463 | 269 | 104,484 |
| 01/07/2019 | 1.67 | 1.46 | 1.54 | 1,045,492 | 1,179 | 657,738 |
| 02/06/2019 | 1.49 | 1.37 | 1.48 | 434,738 | 416 | 304,745 |