الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 18/03/2026
السوق الأول
أعلى سعر 3.47
سعر الإغلاق السابق 3.41
عدد العقود المنفذة 336
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.43
سعر الإفتتاح 3.43
عدد الأسهم 531,363
Div6.34
التغير عن سعر الإغلاق السابق 0.06
سعر الإغلاق 3.47
معدل السعر 3.44
P/E15.6
حجم التداول 1,827,031
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/10/2025 | 3.10 | 3.06 | 3.06 | 25,067 | 25 | 8,139 |
| 26/10/2025 | 3.12 | 3.09 | 3.10 | 18,538 | 15 | 5,967 |
| 23/10/2025 | 3.12 | 3.06 | 3.12 | 746,339 | 154 | 241,942 |
| 22/10/2025 | 3.09 | 3.04 | 3.07 | 29,360 | 24 | 9,544 |
| 21/10/2025 | 3.10 | 3.05 | 3.09 | 127,779 | 63 | 41,464 |
| 20/10/2025 | 3.10 | 3.08 | 3.10 | 632,118 | 173 | 204,664 |
| 19/10/2025 | 3.09 | 3.08 | 3.08 | 104,216 | 39 | 33,764 |
| 16/10/2025 | 3.09 | 3.05 | 3.09 | 447,409 | 112 | 144,908 |
| 15/10/2025 | 3.09 | 3.02 | 3.08 | 491,004 | 131 | 161,096 |
| 14/10/2025 | 3.09 | 3.06 | 3.09 | 118,492 | 46 | 38,411 |
| 13/10/2025 | 3.08 | 3.03 | 3.08 | 216,589 | 98 | 70,681 |
| 12/10/2025 | 3.07 | 3.04 | 3.05 | 115,754 | 50 | 37,947 |
| 09/10/2025 | 3.06 | 3.00 | 3.04 | 422,583 | 110 | 138,886 |
| 08/10/2025 | 3.03 | 2.99 | 3.00 | 118,845 | 38 | 39,474 |
| 07/10/2025 | 3.00 | 2.98 | 3.00 | 149,977 | 49 | 50,148 |
| 06/10/2025 | 3.01 | 2.97 | 2.99 | 98,455 | 76 | 32,884 |
| 05/10/2025 | 3.02 | 2.97 | 3.01 | 38,771 | 16 | 12,864 |
| 02/10/2025 | 3.02 | 2.99 | 3.00 | 78,275 | 40 | 26,004 |
| 01/10/2025 | 3.01 | 2.96 | 3.00 | 225,670 | 80 | 75,796 |
| 30/09/2025 | 3.03 | 2.97 | 2.99 | 104,880 | 49 | 35,095 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/03/2024 | 2.82 | 2.77 | 2.81 | 2,216,006 | 572 | 792,050 |
| 24/03/2024 | 2.80 | 2.76 | 2.77 | 3,044,818 | 673 | 1,095,386 |
| 17/03/2024 | 2.80 | 2.76 | 2.79 | 2,236,992 | 524 | 804,253 |
| 10/03/2024 | 2.81 | 2.78 | 2.78 | 5,393,383 | 622 | 1,929,872 |
| 03/03/2024 | 2.79 | 2.74 | 2.79 | 5,533,231 | 729 | 1,997,282 |
| 25/02/2024 | 2.76 | 2.73 | 2.74 | 3,656,052 | 806 | 1,329,435 |
| 18/02/2024 | 2.74 | 2.70 | 2.73 | 2,083,574 | 579 | 763,961 |
| 11/02/2024 | 2.77 | 2.69 | 2.74 | 2,135,187 | 604 | 780,597 |
| 04/02/2024 | 2.75 | 2.69 | 2.71 | 1,795,858 | 586 | 659,158 |
| 28/01/2024 | 2.69 | 2.65 | 2.68 | 814,448 | 197 | 304,494 |
| 21/01/2024 | 2.67 | 2.64 | 2.65 | 930,515 | 275 | 350,561 |
| 14/01/2024 | 2.69 | 2.63 | 2.66 | 635,437 | 261 | 238,752 |
| 07/01/2024 | 2.70 | 2.62 | 2.68 | 2,647,854 | 713 | 989,863 |
| 31/12/2023 | 2.62 | 2.54 | 2.62 | 1,703,810 | 464 | 662,664 |
| 24/12/2023 | 2.57 | 2.54 | 2.54 | 4,224,007 | 472 | 1,652,060 |
| 17/12/2023 | 2.58 | 2.52 | 2.54 | 2,056,283 | 625 | 807,443 |
| 10/12/2023 | 2.54 | 2.50 | 2.52 | 1,786,671 | 507 | 707,672 |
| 03/12/2023 | 2.57 | 2.50 | 2.54 | 2,046,278 | 588 | 805,761 |
| 26/11/2023 | 2.65 | 2.48 | 2.53 | 1,723,237 | 657 | 681,990 |
| 19/11/2023 | 2.49 | 2.44 | 2.47 | 1,869,937 | 450 | 755,137 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/09/2017 | 2.25 | 2.14 | 2.20 | 309,490 | 397 | 141,165 |
| 01/08/2017 | 2.15 | 2.10 | 2.14 | 294,800 | 424 | 138,783 |
| 02/07/2017 | 2.21 | 2.09 | 2.12 | 417,777 | 560 | 195,615 |
| 01/06/2017 | 2.18 | 2.10 | 2.11 | 236,833 | 279 | 111,511 |
| 01/05/2017 | 2.26 | 2.13 | 2.18 | 381,763 | 454 | 175,029 |
| 02/04/2017 | 2.42 | 2.26 | 2.30 | 556,021 | 534 | 237,425 |
| 01/03/2017 | 2.40 | 2.24 | 2.31 | 436,295 | 479 | 190,255 |
| 01/02/2017 | 2.34 | 2.18 | 2.28 | 392,971 | 598 | 175,222 |
| 02/01/2017 | 2.46 | 2.16 | 2.17 | 518,027 | 780 | 223,901 |
| 01/12/2016 | 2.94 | 2.31 | 2.31 | 1,358,127 | 1,207 | 503,434 |
| 01/11/2016 | 2.88 | 2.29 | 2.79 | 1,650,896 | 1,488 | 618,859 |
| 03/10/2016 | 2.51 | 2.16 | 2.30 | 805,530 | 803 | 339,663 |
| 01/09/2016 | 2.32 | 2.07 | 2.30 | 515,347 | 182 | 241,644 |
| 01/08/2016 | 2.23 | 2.03 | 2.07 | 324,821 | 350 | 153,608 |
| 03/07/2016 | 2.26 | 2.14 | 2.20 | 114,530 | 143 | 52,060 |
| 01/06/2016 | 2.20 | 2.13 | 2.15 | 112,777 | 159 | 52,308 |
| 02/05/2016 | 2.35 | 2.11 | 2.17 | 140,567 | 263 | 63,301 |
| 03/04/2016 | 2.48 | 2.16 | 2.34 | 70,091 | 112 | 31,300 |
| 01/03/2016 | 2.47 | 2.05 | 2.25 | 414,795 | 575 | 184,947 |
| 01/02/2016 | 2.70 | 2.34 | 2.35 | 305,256 | 280 | 123,724 |