الخطوط البحرية الوطنية الاردنية أسعار تاريخية
مؤشر الأداء 22/09/2026
السوق الأول
أعلى سعر 4.07
سعر الإغلاق السابق 4.07
عدد العقود المنفذة 21
القطاعالنقل
ادنى سعر 4.01
سعر الإفتتاح 4.02
عدد الأسهم 4,715
Div6.23
التغير عن سعر الإغلاق السابق -0.06
سعر الإغلاق 4.01
معدل السعر 4.03
P/E10.13
حجم التداول 18,978
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/09/2026 | 4.07 | 4.01 | 4.01 | 18,978 | 21 | 4,715 |
| 21/09/2026 | 4.07 | 4.02 | 4.07 | 13,868 | 26 | 3,428 |
| 20/09/2026 | 4.10 | 4.07 | 4.09 | 10,748 | 13 | 2,628 |
| 17/09/2026 | 4.13 | 4.07 | 4.13 | 9,904 | 30 | 2,406 |
| 16/09/2026 | 4.11 | 4.11 | 4.11 | 1,693 | 2 | 412 |
| 15/09/2026 | 4.11 | 4.11 | 4.11 | 3,810 | 7 | 927 |
| 14/09/2026 | 4.19 | 4.11 | 4.11 | 11,944 | 21 | 2,881 |
| 13/09/2026 | 4.19 | 4.16 | 4.19 | 4,717 | 11 | 1,128 |
| 10/09/2026 | 4.20 | 4.17 | 4.19 | 2,948 | 9 | 706 |
| 09/09/2026 | 4.18 | 4.15 | 4.18 | 423 | 2 | 102 |
| 08/09/2026 | 4.10 | 4.10 | 4.10 | 869 | 1 | 212 |
| 07/09/2026 | 4.10 | 4.09 | 4.10 | 19,213 | 18 | 4,695 |
| 06/09/2026 | 4.09 | 4.05 | 4.06 | 6,299 | 6 | 1,550 |
| 03/09/2026 | 4.10 | 4.10 | 4.10 | 4 | 1 | 1 |
| 02/09/2026 | 4.00 | 4.00 | 4.00 | 1,660 | 5 | 415 |
| 01/09/2026 | 4.02 | 4.00 | 4.00 | 7,070 | 11 | 1,762 |
| 31/08/2026 | 4.00 | 4.00 | 4.00 | 1,824 | 2 | 456 |
| 30/08/2026 | 4.01 | 3.99 | 4.01 | 10,128 | 6 | 2,526 |
| 27/08/2026 | 4.00 | 4.00 | 4.00 | 1,768 | 5 | 442 |
| 26/08/2026 | 4.07 | 3.97 | 3.97 | 10,787 | 15 | 2,712 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 4.19 | 4.07 | 4.13 | 32,069 | 71 | 7,754 |
| 06/09/2026 | 4.20 | 4.05 | 4.19 | 29,752 | 36 | 7,265 |
| 30/08/2026 | 4.10 | 3.99 | 4.10 | 20,686 | 25 | 5,160 |
| 23/08/2026 | 4.07 | 3.97 | 4.00 | 12,926 | 22 | 3,246 |
| 16/08/2026 | 4.04 | 3.99 | 4.04 | 19,216 | 27 | 4,779 |
| 09/08/2026 | 4.05 | 3.88 | 4.05 | 12,078 | 29 | 3,032 |
| 02/08/2026 | 3.94 | 3.79 | 3.89 | 19,809 | 29 | 5,153 |
| 26/07/2026 | 3.80 | 3.60 | 3.78 | 22,645 | 35 | 6,130 |
| 19/07/2026 | 3.66 | 3.62 | 3.66 | 3,169 | 7 | 870 |
| 12/07/2026 | 3.61 | 3.50 | 3.61 | 8,120 | 12 | 2,264 |
| 05/07/2026 | 3.50 | 3.47 | 3.50 | 2,051 | 15 | 590 |
| 28/06/2026 | 3.55 | 3.40 | 3.44 | 137,215 | 77 | 40,174 |
| 21/06/2026 | 3.53 | 3.46 | 3.51 | 1,955 | 10 | 560 |
| 14/06/2026 | 3.60 | 3.45 | 3.45 | 57,729 | 42 | 16,449 |
| 07/06/2026 | 3.62 | 3.50 | 3.54 | 128,470 | 49 | 35,992 |
| 31/05/2026 | 3.62 | 3.55 | 3.62 | 7,916 | 15 | 2,221 |
| 17/05/2026 | 3.63 | 3.55 | 3.55 | 6,148 | 10 | 1,717 |
| 10/05/2026 | 3.55 | 3.48 | 3.55 | 6,790 | 14 | 1,933 |
| 03/05/2026 | 3.48 | 3.40 | 3.48 | 13,568 | 22 | 3,956 |
| 26/04/2026 | 3.64 | 3.45 | 3.48 | 4,922 | 10 | 1,400 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 4.07 | 3.79 | 4.00 | 75,982 | 115 | 19,192 |
| 01/07/2026 | 3.80 | 3.43 | 3.78 | 61,681 | 95 | 17,304 |
| 01/06/2026 | 3.62 | 3.40 | 3.46 | 302,257 | 160 | 86,446 |
| 03/05/2026 | 3.63 | 3.40 | 3.55 | 31,837 | 53 | 9,106 |
| 01/04/2026 | 3.85 | 3.45 | 3.48 | 282,454 | 175 | 77,399 |
| 01/03/2026 | 3.51 | 3.30 | 3.47 | 145,268 | 151 | 43,070 |
| 01/02/2026 | 3.56 | 3.36 | 3.43 | 112,216 | 115 | 32,642 |
| 04/01/2026 | 3.49 | 3.35 | 3.38 | 55,111 | 79 | 16,120 |
| 01/12/2025 | 3.49 | 3.31 | 3.49 | 46,066 | 105 | 13,505 |
| 02/11/2025 | 3.37 | 3.12 | 3.31 | 72,775 | 114 | 22,546 |
| 01/10/2025 | 3.25 | 2.84 | 3.20 | 98,367 | 79 | 33,213 |
| 01/09/2025 | 2.90 | 2.74 | 2.86 | 67,646 | 75 | 24,285 |
| 03/08/2025 | 2.88 | 2.70 | 2.85 | 52,327 | 62 | 18,882 |
| 01/07/2025 | 2.77 | 2.55 | 2.72 | 134,698 | 181 | 51,117 |
| 01/06/2025 | 2.66 | 2.45 | 2.66 | 48,674 | 93 | 19,050 |
| 04/05/2025 | 2.54 | 2.30 | 2.54 | 118,141 | 102 | 50,065 |
| 03/04/2025 | 2.54 | 2.41 | 2.41 | 85,579 | 96 | 34,442 |
| 02/03/2025 | 2.56 | 2.35 | 2.55 | 132,266 | 142 | 53,855 |
| 02/02/2025 | 2.38 | 2.18 | 2.37 | 127,783 | 136 | 55,480 |
| 02/01/2025 | 2.24 | 2.10 | 2.24 | 131,639 | 151 | 60,357 |