الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 13/05/2026
السوق الأول
أعلى سعر 3.91
سعر الإغلاق السابق 3.84
عدد العقود المنفذة 93
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.83
سعر الإفتتاح 3.84
عدد الأسهم 45,597
Div5.66
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 3.89
معدل السعر 3.88
P/E17.31
حجم التداول 177,096
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 25/11/2025 | 3.10 | 3.07 | 3.09 | 1,019,471 | 236 | 330,367 |
| 24/11/2025 | 3.11 | 3.07 | 3.08 | 984,436 | 268 | 318,909 |
| 23/11/2025 | 3.11 | 3.06 | 3.06 | 1,687,502 | 364 | 546,070 |
| 20/11/2025 | 3.08 | 3.05 | 3.07 | 135,362 | 50 | 44,099 |
| 19/11/2025 | 3.07 | 3.06 | 3.06 | 18,468 | 14 | 6,032 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/05/2024 | 2.88 | 2.83 | 2.85 | 3,190,453 | 832 | 1,115,623 |
| 19/05/2024 | 2.87 | 2.76 | 2.86 | 3,426,016 | 914 | 1,219,693 |
| 12/05/2024 | 2.80 | 2.72 | 2.76 | 2,930,053 | 810 | 1,056,174 |
| 05/05/2024 | 2.76 | 2.66 | 2.72 | 2,301,973 | 589 | 850,450 |
| 28/04/2024 | 2.79 | 2.62 | 2.67 | 1,408,678 | 555 | 521,346 |
| 21/04/2024 | 2.89 | 2.82 | 2.83 | 2,046,694 | 486 | 714,415 |
| 14/04/2024 | 2.94 | 2.81 | 2.85 | 3,959,727 | 910 | 1,382,347 |
| 07/04/2024 | 2.82 | 2.80 | 2.81 | 910,162 | 242 | 323,345 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2017 | 2.23 | 2.11 | 2.18 | 518,580 | 468 | 238,619 |
| 01/10/2017 | 2.21 | 2.09 | 2.11 | 684,674 | 601 | 320,126 |
| 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 |