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 |
|---|---|---|---|---|---|---|
| 06/07/2025 | 2.95 | 2.92 | 2.92 | 1,629,979 | 385 | 554,988 |
| 03/07/2025 | 2.95 | 2.90 | 2.94 | 2,206,736 | 411 | 754,037 |
| 02/07/2025 | 2.93 | 2.91 | 2.91 | 1,539,985 | 378 | 527,286 |
| 01/07/2025 | 2.92 | 2.90 | 2.90 | 1,304,720 | 279 | 448,277 |
| 30/06/2025 | 2.92 | 2.89 | 2.90 | 3,847,236 | 429 | 1,322,472 |
| 29/06/2025 | 2.93 | 2.89 | 2.90 | 2,168,378 | 349 | 744,164 |
| 25/06/2025 | 2.92 | 2.89 | 2.89 | 2,969,385 | 355 | 1,018,784 |
| 24/06/2025 | 2.93 | 2.88 | 2.88 | 2,161,664 | 440 | 744,849 |
| 23/06/2025 | 2.91 | 2.87 | 2.87 | 1,467,162 | 318 | 506,972 |
| 22/06/2025 | 2.90 | 2.87 | 2.89 | 1,695,136 | 368 | 587,341 |
| 19/06/2025 | 2.90 | 2.88 | 2.88 | 1,298,868 | 323 | 449,272 |
| 18/06/2025 | 2.92 | 2.88 | 2.88 | 1,692,390 | 306 | 583,696 |
| 17/06/2025 | 2.93 | 2.88 | 2.91 | 1,594,442 | 336 | 548,314 |
| 16/06/2025 | 2.90 | 2.87 | 2.90 | 1,432,158 | 291 | 495,901 |
| 15/06/2025 | 2.91 | 2.88 | 2.88 | 495,525 | 107 | 171,456 |
| 12/06/2025 | 2.95 | 2.91 | 2.93 | 59,388 | 25 | 20,269 |
| 11/06/2025 | 2.97 | 2.90 | 2.93 | 845,302 | 209 | 289,848 |
| 04/06/2025 | 2.90 | 2.88 | 2.88 | 1,085,432 | 252 | 374,787 |
| 03/06/2025 | 2.91 | 2.88 | 2.88 | 1,270,273 | 269 | 437,958 |
| 02/06/2025 | 2.92 | 2.89 | 2.91 | 2,920,477 | 505 | 1,004,890 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/09/2022 | 2.26 | 2.20 | 2.22 | 2,908,607 | 702 | 1,301,261 |
| 11/09/2022 | 2.23 | 2.18 | 2.21 | 2,018,552 | 579 | 913,755 |
| 04/09/2022 | 2.23 | 2.18 | 2.18 | 2,456,787 | 651 | 1,114,120 |
| 28/08/2022 | 2.24 | 2.19 | 2.20 | 2,728,262 | 765 | 1,232,543 |
| 21/08/2022 | 2.22 | 2.18 | 2.19 | 2,902,325 | 697 | 1,320,940 |
| 14/08/2022 | 2.27 | 2.18 | 2.20 | 2,795,706 | 938 | 1,255,469 |
| 07/08/2022 | 2.28 | 2.19 | 2.26 | 1,607,016 | 858 | 718,569 |
| 31/07/2022 | 2.42 | 2.17 | 2.27 | 4,190,796 | 1,675 | 1,825,321 |
| 24/07/2022 | 2.24 | 2.12 | 2.20 | 1,335,838 | 624 | 613,190 |
| 17/07/2022 | 2.18 | 2.09 | 2.15 | 1,322,706 | 585 | 616,768 |
| 13/07/2022 | 2.16 | 2.05 | 2.12 | 411,428 | 211 | 194,674 |
| 03/07/2022 | 2.08 | 2.00 | 2.05 | 1,126,927 | 395 | 551,850 |
| 26/06/2022 | 2.01 | 1.97 | 2.00 | 663,051 | 214 | 332,638 |
| 19/06/2022 | 2.02 | 1.97 | 1.97 | 592,462 | 211 | 296,817 |
| 12/06/2022 | 2.04 | 2.00 | 2.01 | 1,433,464 | 334 | 713,683 |
| 05/06/2022 | 2.08 | 2.00 | 2.02 | 6,541,022 | 949 | 3,250,034 |
| 29/05/2022 | 2.04 | 1.97 | 2.03 | 4,207,000 | 770 | 2,103,266 |
| 22/05/2022 | 2.00 | 1.95 | 2.00 | 1,372,252 | 453 | 693,741 |
| 15/05/2022 | 2.00 | 1.95 | 1.98 | 304,940 | 239 | 154,337 |
| 08/05/2022 | 2.01 | 1.96 | 2.00 | 1,093,831 | 368 | 547,637 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2011 | 5.73 | 5.41 | 5.67 | 2,739,044 | 983 | 489,653 |
| 01/12/2010 | 5.42 | 5.33 | 5.38 | 1,741,372 | 553 | 323,853 |
| 01/11/2010 | 5.40 | 5.30 | 5.38 | 1,346,707 | 522 | 251,781 |
| 03/10/2010 | 5.39 | 5.20 | 5.29 | 2,390,296 | 797 | 450,514 |
| 01/09/2010 | 5.32 | 5.17 | 5.30 | 1,152,552 | 535 | 219,098 |
| 01/08/2010 | 5.39 | 5.15 | 5.19 | 2,645,328 | 904 | 507,214 |
| 01/07/2010 | 5.22 | 5.08 | 5.20 | 1,136,503 | 486 | 219,399 |
| 01/06/2010 | 5.22 | 5.00 | 5.15 | 1,377,999 | 586 | 271,462 |
| 02/05/2010 | 5.18 | 4.90 | 5.07 | 1,698,310 | 767 | 337,399 |
| 01/04/2010 | 5.76 | 5.11 | 5.18 | 4,549,838 | 1,670 | 818,882 |
| 01/03/2010 | 5.50 | 5.35 | 5.43 | 2,663,820 | 1,042 | 491,070 |
| 01/02/2010 | 5.53 | 5.35 | 5.46 | 2,925,637 | 874 | 536,112 |
| 03/01/2010 | 5.47 | 5.19 | 5.42 | 2,087,824 | 785 | 386,833 |
| 01/12/2009 | 5.40 | 5.00 | 5.17 | 2,006,687 | 804 | 382,874 |
| 01/11/2009 | 5.21 | 5.07 | 5.18 | 1,664,802 | 683 | 322,555 |
| 01/10/2009 | 5.18 | 5.00 | 5.12 | 1,689,793 | 637 | 331,501 |
| 01/09/2009 | 5.10 | 4.92 | 5.10 | 1,205,098 | 557 | 240,569 |
| 02/08/2009 | 5.06 | 4.81 | 4.96 | 1,256,283 | 772 | 253,994 |
| 01/07/2009 | 5.03 | 4.84 | 5.00 | 2,772,760 | 1,451 | 562,144 |
| 01/06/2009 | 5.27 | 4.86 | 5.00 | 4,937,570 | 1,461 | 971,476 |