الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 29/04/2026
السوق الأول
أعلى سعر 6.20
سعر الإغلاق السابق 6.30
عدد العقود المنفذة 1
القطاعالخدمات التجارية
ادنى سعر 6.20
سعر الإفتتاح 6.20
عدد الأسهم 65
Div7.26
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 6.20
معدل السعر 6.20
P/E13.39
حجم التداول 403
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/10/2021 | 9.50 | 9.50 | 9.50 | 2,375 | 2 | 250 |
| 06/10/2021 | 9.50 | 9.45 | 9.50 | 10,445 | 8 | 1,100 |
| 04/10/2021 | 9.60 | 9.50 | 9.60 | 3,858 | 2 | 406 |
| 03/10/2021 | 9.50 | 9.50 | 9.50 | 950 | 1 | 100 |
| 30/09/2021 | 9.60 | 9.60 | 9.60 | 96 | 1 | 10 |
| 29/09/2021 | 9.50 | 9.50 | 9.50 | 14,269 | 8 | 1,502 |
| 28/09/2021 | 9.50 | 9.50 | 9.50 | 6,080 | 3 | 640 |
| 27/09/2021 | 9.55 | 9.50 | 9.50 | 5,727 | 5 | 600 |
| 26/09/2021 | 9.51 | 9.50 | 9.50 | 9,785 | 9 | 1,030 |
| 23/09/2021 | 9.60 | 9.60 | 9.60 | 192 | 1 | 20 |
| 21/09/2021 | 9.50 | 9.50 | 9.50 | 5,510 | 2 | 580 |
| 20/09/2021 | 9.60 | 9.50 | 9.60 | 4,846 | 3 | 510 |
| 19/09/2021 | 9.50 | 9.50 | 9.50 | 950 | 1 | 100 |
| 12/09/2021 | 9.50 | 9.50 | 9.50 | 950 | 1 | 100 |
| 09/09/2021 | 9.50 | 9.50 | 9.50 | 19,000 | 7 | 2,000 |
| 08/09/2021 | 9.50 | 9.50 | 9.50 | 143 | 1 | 15 |
| 07/09/2021 | 9.50 | 9.10 | 9.50 | 2,492 | 6 | 269 |
| 05/09/2021 | 9.15 | 9.06 | 9.15 | 2,674 | 3 | 294 |
| 02/09/2021 | 9.50 | 9.50 | 9.50 | 4,275 | 2 | 450 |
| 01/09/2021 | 9.50 | 9.50 | 9.50 | 9,500 | 5 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/04/2013 | 11.26 | 10.00 | 11.17 | 5,213 | 8 | 511 |
| 31/03/2013 | 10.64 | 10.01 | 10.50 | 1,362 | 3 | 130 |
| 24/03/2013 | 11.60 | 11.50 | 11.50 | 12,509 | 5 | 1,087 |
| 17/03/2013 | 11.60 | 11.20 | 11.60 | 17,848 | 17 | 1,566 |
| 10/03/2013 | 11.10 | 11.10 | 11.10 | 555 | 1 | 50 |
| 03/03/2013 | 11.40 | 11.30 | 11.30 | 1,576 | 5 | 139 |
| 24/02/2013 | 11.45 | 11.20 | 11.45 | 124,346 | 34 | 11,030 |
| 17/02/2013 | 11.30 | 10.81 | 11.01 | 15,476 | 14 | 1,410 |
| 10/02/2013 | 11.00 | 10.90 | 11.00 | 3,516 | 9 | 320 |
| 27/01/2013 | 10.99 | 10.85 | 10.97 | 1,325 | 7 | 121 |
| 21/01/2013 | 10.79 | 10.79 | 10.79 | 540 | 2 | 50 |
| 13/01/2013 | 10.80 | 10.50 | 10.50 | 6,740 | 8 | 640 |
| 06/01/2013 | 10.20 | 10.20 | 10.20 | 306 | 1 | 30 |
| 30/12/2012 | 10.98 | 10.50 | 10.94 | 55,109 | 12 | 5,238 |
| 23/12/2012 | 10.99 | 10.50 | 10.99 | 794 | 5 | 73 |
| 18/11/2012 | 11.00 | 10.50 | 10.99 | 2,242 | 12 | 210 |
| 11/11/2012 | 11.30 | 11.30 | 11.30 | 16,555 | 3 | 1,465 |
| 21/10/2012 | 11.09 | 10.80 | 11.09 | 220 | 2 | 20 |
| 14/10/2012 | 10.80 | 10.80 | 10.80 | 756 | 1 | 70 |
| 30/09/2012 | 11.20 | 10.56 | 11.10 | 7,255 | 18 | 677 |