أبعاد الأردن والإمارات للاستثمار التجاري أسعار تاريخية
مؤشر الأداء 04/04/2024
السوق الثاني
أعلى سعر 5.45
سعر الإغلاق السابق 5.73
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 5.45
سعر الإفتتاح 5.45
عدد الأسهم 50
Div0.00
التغير عن سعر الإغلاق السابق -0.28
سعر الإغلاق 5.45
معدل السعر 5.45
P/EM
حجم التداول 273
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/03/2022 | 1.07 | 1.07 | 1.07 | 268 | 1 | 250 |
01/03/2022 | 1.06 | 1.00 | 1.06 | 6,198 | 21 | 5,949 |
27/02/2022 | 1.01 | 1.01 | 1.01 | 101 | 1 | 100 |
24/02/2022 | 0.97 | 0.97 | 0.97 | 9,700 | 17 | 10,000 |
23/02/2022 | 1.01 | 0.98 | 1.00 | 1,295 | 7 | 1,305 |
20/02/2022 | 1.01 | 0.98 | 1.01 | 5,641 | 17 | 5,744 |
16/02/2022 | 1.01 | 0.98 | 1.01 | 3,748 | 14 | 3,768 |
15/02/2022 | 1.00 | 0.98 | 0.99 | 2,457 | 12 | 2,502 |
14/02/2022 | 1.01 | 1.00 | 1.01 | 1,111 | 2 | 1,101 |
13/02/2022 | 1.02 | 0.99 | 1.01 | 760 | 8 | 762 |
09/02/2022 | 1.00 | 0.96 | 0.99 | 2,307 | 12 | 2,397 |
06/02/2022 | 1.01 | 1.01 | 1.01 | 505 | 1 | 500 |
03/02/2022 | 1.02 | 0.96 | 1.02 | 4,733 | 14 | 4,792 |
02/02/2022 | 0.98 | 0.97 | 0.98 | 1,616 | 7 | 1,666 |
01/02/2022 | 0.98 | 0.92 | 0.98 | 5,935 | 25 | 6,310 |
31/01/2022 | 0.97 | 0.95 | 0.95 | 2,752 | 11 | 2,897 |
30/01/2022 | 0.97 | 0.95 | 0.97 | 1,188 | 5 | 1,251 |
25/01/2022 | 0.98 | 0.98 | 0.98 | 5 | 1 | 5 |
24/01/2022 | 0.97 | 0.92 | 0.97 | 3,206 | 15 | 3,448 |
23/01/2022 | 0.95 | 0.93 | 0.94 | 3,044 | 11 | 3,257 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/06/2020 | 0.39 | 0.38 | 0.38 | 493 | 4 | 1,294 |
31/05/2020 | 0.39 | 0.38 | 0.39 | 542 | 3 | 1,400 |
10/05/2020 | 0.39 | 0.39 | 0.39 | 98 | 1 | 250 |
15/03/2020 | 0.38 | 0.38 | 0.38 | 95 | 2 | 251 |
23/02/2020 | 0.37 | 0.37 | 0.37 | 30,404 | 1 | 82,174 |
09/02/2020 | 0.37 | 0.37 | 0.37 | 52 | 1 | 141 |
19/01/2020 | 0.38 | 0.38 | 0.38 | 55 | 2 | 146 |
12/01/2020 | 0.40 | 0.40 | 0.40 | 236 | 4 | 590 |
05/01/2020 | 0.41 | 0.41 | 0.41 | 410 | 1 | 1,000 |
29/12/2019 | 0.42 | 0.40 | 0.42 | 1,688 | 7 | 4,200 |
15/12/2019 | 0.43 | 0.40 | 0.42 | 5,256 | 16 | 12,723 |
08/12/2019 | 0.42 | 0.40 | 0.42 | 4,116 | 26 | 10,004 |
24/11/2019 | 0.42 | 0.38 | 0.42 | 1,602 | 16 | 4,070 |
17/11/2019 | 0.37 | 0.34 | 0.37 | 2,195 | 9 | 6,086 |
10/11/2019 | 0.35 | 0.33 | 0.35 | 5,755 | 15 | 16,957 |
27/10/2019 | 0.33 | 0.33 | 0.33 | 328 | 3 | 993 |
20/10/2019 | 0.34 | 0.34 | 0.34 | 2 | 1 | 7 |
13/10/2019 | 0.34 | 0.34 | 0.34 | 1 | 1 | 3 |
06/10/2019 | 0.34 | 0.34 | 0.34 | 10 | 1 | 30 |
29/09/2019 | 0.34 | 0.34 | 0.34 | 89 | 1 | 262 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2013 | 1.84 | 1.42 | 1.81 | 8,083,509 | 2,003 | 4,882,516 |
01/04/2013 | 1.99 | 1.44 | 1.44 | 9,730,996 | 2,138 | 5,487,783 |
03/03/2013 | 1.90 | 1.37 | 1.90 | 21,943,738 | 4,765 | 13,544,640 |
03/02/2013 | 1.40 | 1.07 | 1.37 | 8,497,133 | 1,755 | 6,980,026 |
02/01/2013 | 1.16 | 0.96 | 1.12 | 3,045,205 | 645 | 2,845,750 |
02/12/2012 | 0.99 | 0.94 | 0.97 | 4,074,555 | 824 | 4,214,972 |
01/11/2012 | 0.98 | 0.91 | 0.98 | 1,819,902 | 672 | 1,917,191 |
01/10/2012 | 0.92 | 0.81 | 0.92 | 3,031,079 | 1,113 | 3,518,937 |
02/09/2012 | 0.87 | 0.79 | 0.82 | 1,939,426 | 564 | 2,318,234 |
01/08/2012 | 0.93 | 0.83 | 0.84 | 2,710,965 | 846 | 3,104,946 |
01/07/2012 | 0.91 | 0.86 | 0.90 | 1,745,951 | 268 | 1,971,156 |
03/06/2012 | 0.93 | 0.81 | 0.91 | 1,352,818 | 391 | 1,539,680 |
01/05/2012 | 0.96 | 0.83 | 0.86 | 1,234,837 | 602 | 1,339,199 |
01/04/2012 | 0.97 | 0.77 | 0.95 | 4,226,638 | 1,887 | 4,690,077 |
01/03/2012 | 0.81 | 0.72 | 0.79 | 4,406,921 | 1,498 | 5,663,086 |
01/02/2012 | 0.75 | 0.67 | 0.74 | 2,009,710 | 915 | 2,820,262 |
02/01/2012 | 0.78 | 0.62 | 0.74 | 2,992,731 | 1,627 | 4,254,862 |
01/12/2011 | 0.68 | 0.56 | 0.61 | 2,401,949 | 1,480 | 3,828,944 |
01/11/2011 | 0.58 | 0.54 | 0.56 | 995,111 | 510 | 1,778,719 |
02/10/2011 | 0.59 | 0.52 | 0.55 | 1,460,623 | 1,305 | 2,631,632 |