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 |
|---|---|---|---|---|---|---|
| 07/05/2026 | 3.48 | 3.47 | 3.48 | 2,088 | 4 | 600 |
| 06/05/2026 | 3.48 | 3.45 | 3.48 | 2,485 | 3 | 720 |
| 05/05/2026 | 3.47 | 3.45 | 3.45 | 594 | 4 | 172 |
| 04/05/2026 | 3.46 | 3.40 | 3.46 | 6,855 | 7 | 2,014 |
| 03/05/2026 | 3.46 | 3.41 | 3.46 | 1,547 | 4 | 450 |
| 29/04/2026 | 3.64 | 3.48 | 3.48 | 4,887 | 8 | 1,390 |
| 28/04/2026 | 3.45 | 3.45 | 3.45 | 17 | 1 | 5 |
| 27/04/2026 | 3.60 | 3.60 | 3.60 | 18 | 1 | 5 |
| 23/04/2026 | 3.85 | 3.70 | 3.80 | 17,970 | 15 | 4,716 |
| 22/04/2026 | 3.80 | 3.75 | 3.80 | 19,517 | 20 | 5,156 |
| 21/04/2026 | 3.75 | 3.74 | 3.75 | 1,383 | 4 | 369 |
| 20/04/2026 | 3.74 | 3.70 | 3.74 | 2,460 | 5 | 663 |
| 19/04/2026 | 3.75 | 3.73 | 3.75 | 3,277 | 12 | 875 |
| 16/04/2026 | 3.70 | 3.69 | 3.70 | 73,413 | 20 | 19,842 |
| 15/04/2026 | 3.70 | 3.67 | 3.69 | 15,762 | 11 | 4,270 |
| 14/04/2026 | 3.60 | 3.59 | 3.60 | 14,501 | 3 | 4,028 |
| 12/04/2026 | 3.58 | 3.50 | 3.53 | 7,579 | 7 | 2,143 |
| 09/04/2026 | 3.65 | 3.58 | 3.65 | 45,401 | 16 | 12,488 |
| 08/04/2026 | 3.60 | 3.58 | 3.60 | 8,584 | 5 | 2,390 |
| 07/04/2026 | 3.60 | 3.58 | 3.58 | 895 | 4 | 250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/02/2025 | 2.37 | 2.31 | 2.37 | 6,603 | 15 | 2,839 |
| 16/02/2025 | 2.38 | 2.29 | 2.37 | 73,147 | 59 | 31,188 |
| 09/02/2025 | 2.29 | 2.18 | 2.29 | 23,063 | 27 | 10,331 |
| 02/02/2025 | 2.26 | 2.23 | 2.26 | 24,970 | 35 | 11,122 |
| 26/01/2025 | 2.24 | 2.12 | 2.24 | 102,955 | 83 | 47,119 |
| 19/01/2025 | 2.19 | 2.17 | 2.19 | 2,567 | 10 | 1,179 |
| 12/01/2025 | 2.19 | 2.15 | 2.19 | 15,297 | 32 | 7,082 |
| 05/01/2025 | 2.20 | 2.14 | 2.19 | 9,177 | 21 | 4,200 |
| 29/12/2024 | 2.14 | 2.09 | 2.14 | 18,226 | 32 | 8,705 |
| 22/12/2024 | 2.11 | 2.08 | 2.09 | 35,474 | 20 | 16,892 |
| 15/12/2024 | 2.10 | 2.05 | 2.10 | 7,420 | 20 | 3,577 |
| 08/12/2024 | 2.11 | 2.05 | 2.08 | 19,950 | 26 | 9,634 |
| 01/12/2024 | 2.11 | 2.08 | 2.11 | 11,408 | 17 | 5,453 |
| 24/11/2024 | 2.13 | 2.07 | 2.11 | 9,672 | 19 | 4,607 |
| 17/11/2024 | 2.14 | 2.10 | 2.13 | 334,485 | 26 | 157,102 |
| 10/11/2024 | 2.20 | 2.11 | 2.19 | 56,473 | 54 | 26,111 |
| 03/11/2024 | 2.16 | 2.11 | 2.16 | 11,675 | 38 | 5,461 |
| 27/10/2024 | 2.13 | 1.90 | 2.13 | 171,065 | 93 | 88,752 |
| 20/10/2024 | 1.91 | 1.90 | 1.90 | 59,957 | 56 | 31,535 |
| 13/10/2024 | 2.00 | 1.91 | 1.93 | 110,595 | 107 | 57,004 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2019 | 1.92 | 1.64 | 1.78 | 234,812 | 277 | 131,929 |
| 01/10/2019 | 1.64 | 1.59 | 1.64 | 56,568 | 55 | 34,993 |
| 01/09/2019 | 1.63 | 1.58 | 1.61 | 46,952 | 59 | 29,213 |
| 01/08/2019 | 1.65 | 1.59 | 1.63 | 23,060 | 43 | 14,207 |
| 01/07/2019 | 1.68 | 1.49 | 1.60 | 90,307 | 115 | 56,569 |
| 02/06/2019 | 1.50 | 1.41 | 1.50 | 56,879 | 101 | 39,304 |
| 01/05/2019 | 1.52 | 1.38 | 1.43 | 86,612 | 150 | 60,570 |
| 01/04/2019 | 1.60 | 1.37 | 1.40 | 116,226 | 175 | 76,839 |
| 03/03/2019 | 1.66 | 1.57 | 1.60 | 14,778 | 25 | 9,196 |
| 03/02/2019 | 1.68 | 1.60 | 1.66 | 96,593 | 62 | 58,250 |
| 02/01/2019 | 1.70 | 1.61 | 1.68 | 23,364 | 51 | 14,050 |
| 02/12/2018 | 1.66 | 1.54 | 1.66 | 52,882 | 53 | 32,831 |
| 01/11/2018 | 1.62 | 1.56 | 1.62 | 138,129 | 66 | 86,129 |
| 01/10/2018 | 1.62 | 1.57 | 1.62 | 78,916 | 66 | 49,182 |
| 02/09/2018 | 1.65 | 1.57 | 1.62 | 216,689 | 194 | 134,755 |
| 01/08/2018 | 1.66 | 1.56 | 1.63 | 24,744 | 28 | 15,085 |
| 01/07/2018 | 1.76 | 1.55 | 1.67 | 294,025 | 151 | 175,439 |
| 03/06/2018 | 1.80 | 1.70 | 1.72 | 190,299 | 113 | 109,217 |
| 02/05/2018 | 1.93 | 1.70 | 1.80 | 52,290 | 58 | 28,826 |
| 01/04/2018 | 2.06 | 1.98 | 2.05 | 105,597 | 118 | 52,567 |