الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الأول
أعلى سعر 3.55
سعر الإغلاق السابق 3.47
عدد العقود المنفذة 173
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 3.45
سعر الإفتتاح 3.46
عدد الأسهم 269,485
Div6.25
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 3.52
معدل السعر 3.50
P/E15.83
حجم التداول 942,235
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/01/2026 | 3.28 | 3.24 | 3.24 | 469,586 | 129 | 143,695 |
| 21/01/2026 | 3.28 | 3.25 | 3.26 | 1,077,343 | 266 | 329,665 |
| 20/01/2026 | 3.28 | 3.23 | 3.26 | 1,503,463 | 283 | 461,910 |
| 19/01/2026 | 3.33 | 3.20 | 3.28 | 851,255 | 229 | 261,998 |
| 18/01/2026 | 3.22 | 3.19 | 3.20 | 1,563,190 | 332 | 488,592 |
| 15/01/2026 | 3.20 | 3.17 | 3.20 | 1,293,206 | 294 | 405,949 |
| 14/01/2026 | 3.20 | 3.17 | 3.18 | 1,064,141 | 241 | 334,479 |
| 13/01/2026 | 3.19 | 3.16 | 3.18 | 1,344,382 | 273 | 423,481 |
| 12/01/2026 | 3.19 | 3.16 | 3.18 | 1,267,185 | 253 | 398,124 |
| 11/01/2026 | 3.20 | 3.17 | 3.18 | 747,487 | 205 | 234,439 |
| 08/01/2026 | 3.20 | 3.17 | 3.17 | 753,093 | 202 | 236,263 |
| 07/01/2026 | 3.22 | 3.18 | 3.19 | 734,534 | 194 | 229,455 |
| 06/01/2026 | 3.22 | 3.16 | 3.21 | 1,357,731 | 311 | 424,888 |
| 05/01/2026 | 3.17 | 3.12 | 3.15 | 815,492 | 208 | 258,968 |
| 04/01/2026 | 3.16 | 3.12 | 3.13 | 802,926 | 196 | 255,395 |
| 31/12/2025 | 3.15 | 3.11 | 3.12 | 1,026,972 | 248 | 328,221 |
| 30/12/2025 | 3.14 | 3.11 | 3.11 | 1,032,765 | 242 | 330,646 |
| 29/12/2025 | 3.13 | 3.11 | 3.11 | 1,677,842 | 299 | 537,218 |
| 28/12/2025 | 3.14 | 3.10 | 3.13 | 1,157,731 | 271 | 371,025 |
| 24/12/2025 | 3.12 | 3.10 | 3.11 | 1,190,182 | 237 | 382,388 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2025 | 2.97 | 2.90 | 2.93 | 904,690 | 234 | 310,117 |
| 01/06/2025 | 2.92 | 2.88 | 2.88 | 7,589,399 | 1,398 | 2,612,749 |
| 26/05/2025 | 2.93 | 2.89 | 2.89 | 6,050,671 | 1,157 | 2,075,064 |
| 18/05/2025 | 3.00 | 2.90 | 2.90 | 7,438,689 | 1,758 | 2,522,293 |
| 11/05/2025 | 2.94 | 2.87 | 2.91 | 2,741,707 | 658 | 946,997 |
| 04/05/2025 | 2.96 | 2.84 | 2.91 | 2,207,139 | 568 | 756,368 |
| 27/04/2025 | 3.10 | 3.07 | 3.07 | 2,007,646 | 391 | 649,837 |
| 20/04/2025 | 3.10 | 3.06 | 3.08 | 1,495,219 | 260 | 484,058 |
| 13/04/2025 | 3.10 | 3.05 | 3.07 | 4,981,937 | 798 | 1,618,612 |
| 06/04/2025 | 3.10 | 3.00 | 3.09 | 2,547,797 | 616 | 831,180 |
| 03/04/2025 | 3.10 | 3.07 | 3.08 | 947,388 | 163 | 306,309 |
| 23/03/2025 | 3.11 | 3.06 | 3.07 | 4,466,985 | 784 | 1,450,699 |
| 16/03/2025 | 3.11 | 3.07 | 3.10 | 2,449,105 | 517 | 792,389 |
| 09/03/2025 | 3.11 | 3.07 | 3.10 | 2,904,105 | 536 | 939,050 |
| 02/03/2025 | 3.12 | 3.07 | 3.10 | 2,218,296 | 453 | 716,922 |
| 23/02/2025 | 3.10 | 3.05 | 3.09 | 2,424,386 | 512 | 787,498 |
| 16/02/2025 | 3.11 | 3.05 | 3.07 | 2,934,943 | 643 | 950,664 |
| 09/02/2025 | 3.09 | 3.03 | 3.07 | 421,156 | 174 | 137,810 |
| 02/02/2025 | 3.09 | 3.01 | 3.04 | 744,854 | 371 | 244,380 |
| 26/01/2025 | 3.05 | 3.00 | 3.04 | 631,952 | 240 | 208,745 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/10/2022 | 2.39 | 2.22 | 2.31 | 11,198,219 | 3,348 | 4,902,596 |
| 01/09/2022 | 2.26 | 2.18 | 2.21 | 10,626,292 | 2,594 | 4,785,965 |
| 01/08/2022 | 2.42 | 2.17 | 2.20 | 13,615,680 | 4,685 | 6,078,143 |
| 03/07/2022 | 2.24 | 2.00 | 2.19 | 4,355,981 | 1,924 | 2,048,554 |
| 01/06/2022 | 2.08 | 1.97 | 2.00 | 12,123,483 | 2,117 | 6,037,011 |
| 08/05/2022 | 2.01 | 1.95 | 2.00 | 4,084,540 | 1,421 | 2,055,142 |
| 03/04/2022 | 2.19 | 1.95 | 1.99 | 6,238,605 | 1,788 | 2,948,973 |
| 01/03/2022 | 2.27 | 2.06 | 2.07 | 12,026,527 | 2,687 | 5,494,075 |
| 01/02/2022 | 2.21 | 2.12 | 2.19 | 4,226,375 | 1,348 | 1,931,481 |
| 02/01/2022 | 2.20 | 2.10 | 2.13 | 574,694 | 428 | 267,380 |
| 01/12/2021 | 2.15 | 2.04 | 2.14 | 302,560 | 221 | 143,454 |
| 01/11/2021 | 2.18 | 2.04 | 2.06 | 342,497 | 361 | 163,117 |
| 03/10/2021 | 2.23 | 2.02 | 2.20 | 1,738,283 | 986 | 811,940 |
| 01/09/2021 | 2.05 | 1.97 | 2.02 | 501,680 | 367 | 250,480 |
| 01/08/2021 | 2.10 | 1.94 | 1.99 | 974,212 | 824 | 485,136 |
| 01/07/2021 | 2.15 | 2.04 | 2.10 | 852,794 | 693 | 406,832 |
| 01/06/2021 | 2.25 | 1.90 | 2.12 | 5,078,675 | 3,047 | 2,431,364 |
| 02/05/2021 | 2.27 | 1.50 | 2.07 | 3,720,499 | 2,306 | 1,873,903 |
| 01/04/2021 | 1.58 | 1.53 | 1.56 | 579,958 | 370 | 373,973 |
| 01/03/2021 | 1.58 | 1.50 | 1.56 | 260,698 | 276 | 169,867 |