الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 03/11/2026
السوق الأول
أعلى سعر 7.00
سعر الإغلاق السابق 7.00
عدد العقود المنفذة 6
القطاعالخدمات التجارية
ادنى سعر 7.00
سعر الإفتتاح 7.00
عدد الأسهم 2,910
Div6.43
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 7.00
معدل السعر 7.00
P/E9.22
حجم التداول 20,370
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2025 | 6.94 | 6.94 | 6.94 | 2,526 | 3 | 364 |
| 07/07/2025 | 6.80 | 6.75 | 6.75 | 5,714 | 2 | 845 |
| 06/07/2025 | 6.80 | 6.79 | 6.80 | 8,702 | 8 | 1,280 |
| 03/07/2025 | 6.80 | 6.80 | 6.80 | 3,026 | 5 | 445 |
| 02/07/2025 | 6.80 | 6.80 | 6.80 | 4,080 | 7 | 600 |
| 01/07/2025 | 6.80 | 6.80 | 6.80 | 1,666 | 4 | 245 |
| 30/06/2025 | 6.96 | 6.95 | 6.95 | 1,898 | 5 | 273 |
| 29/06/2025 | 6.95 | 6.80 | 6.95 | 5,354 | 5 | 787 |
| 25/06/2025 | 6.96 | 6.65 | 6.96 | 7,577 | 5 | 1,127 |
| 24/06/2025 | 6.50 | 6.50 | 6.50 | 5,005 | 2 | 770 |
| 23/06/2025 | 6.65 | 6.64 | 6.65 | 1,995 | 6 | 300 |
| 11/06/2025 | 6.70 | 6.70 | 6.70 | 4,355 | 1 | 650 |
| 04/06/2025 | 6.70 | 6.70 | 6.70 | 1,005 | 1 | 150 |
| 03/06/2025 | 6.90 | 6.90 | 6.90 | 5,175 | 4 | 750 |
| 01/06/2025 | 6.90 | 6.90 | 6.90 | 690 | 2 | 100 |
| 29/05/2025 | 7.02 | 6.50 | 6.50 | 2,177 | 4 | 332 |
| 27/05/2025 | 7.01 | 7.01 | 7.01 | 3,295 | 1 | 470 |
| 21/05/2025 | 7.08 | 7.01 | 7.01 | 4,595 | 5 | 650 |
| 20/05/2025 | 7.00 | 7.00 | 7.00 | 11,039 | 9 | 1,577 |
| 19/05/2025 | 7.00 | 6.65 | 7.00 | 18,503 | 15 | 2,685 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/09/2022 | 8.70 | 8.30 | 8.70 | 12,578 | 18 | 1,478 |
| 28/08/2022 | 8.90 | 8.45 | 8.90 | 37,916 | 23 | 4,425 |
| 21/08/2022 | 8.69 | 8.40 | 8.50 | 22,511 | 12 | 2,649 |
| 14/08/2022 | 8.60 | 8.54 | 8.60 | 11,973 | 11 | 1,395 |
| 07/08/2022 | 8.60 | 8.33 | 8.50 | 15,637 | 15 | 1,856 |
| 31/07/2022 | 9.35 | 8.40 | 8.60 | 168,328 | 46 | 19,388 |
| 24/07/2022 | 9.09 | 8.80 | 8.80 | 4,234 | 8 | 473 |
| 17/07/2022 | 9.00 | 8.91 | 9.00 | 1,439 | 4 | 160 |
| 13/07/2022 | 8.85 | 8.85 | 8.85 | 664 | 2 | 75 |
| 03/07/2022 | 8.85 | 8.80 | 8.80 | 13,127 | 20 | 1,491 |
| 26/06/2022 | 9.45 | 8.65 | 9.26 | 73,756 | 30 | 8,297 |
| 19/06/2022 | 9.06 | 8.50 | 9.05 | 40,614 | 24 | 4,739 |
| 12/06/2022 | 9.10 | 9.00 | 9.10 | 2,627 | 5 | 289 |
| 05/06/2022 | 9.00 | 8.80 | 8.80 | 37,131 | 14 | 4,150 |
| 29/05/2022 | 9.65 | 8.80 | 9.00 | 47,098 | 31 | 5,221 |
| 22/05/2022 | 9.46 | 8.25 | 9.46 | 325,477 | 68 | 36,329 |
| 15/05/2022 | 8.90 | 8.50 | 8.55 | 54,417 | 45 | 6,393 |
| 08/05/2022 | 9.25 | 8.90 | 9.10 | 210,784 | 80 | 23,169 |
| 24/04/2022 | 9.04 | 7.15 | 9.00 | 96,546 | 77 | 12,199 |
| 17/04/2022 | 7.25 | 7.10 | 7.20 | 73,101 | 50 | 10,162 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2009 | 9.50 | 9.30 | 9.50 | 16,006 | 14 | 1,697 |
| 01/10/2009 | 9.60 | 9.50 | 9.50 | 20,123 | 11 | 2,110 |
| 01/09/2009 | 9.65 | 9.30 | 9.65 | 34,860 | 29 | 3,703 |
| 02/08/2009 | 9.49 | 9.20 | 9.30 | 28,747 | 24 | 3,077 |
| 01/07/2009 | 9.29 | 8.64 | 9.29 | 7,716 | 15 | 857 |
| 01/06/2009 | 9.09 | 8.70 | 9.09 | 42,693 | 34 | 4,808 |
| 03/05/2009 | 8.70 | 8.40 | 8.70 | 19,993 | 16 | 2,359 |
| 01/04/2009 | 8.50 | 8.50 | 8.50 | 10,693 | 4 | 1,258 |
| 01/03/2009 | 8.99 | 7.72 | 8.80 | 38,760 | 42 | 4,622 |
| 01/02/2009 | 8.80 | 7.70 | 8.80 | 58,302 | 69 | 6,955 |
| 04/01/2009 | 8.34 | 7.51 | 7.93 | 3,894 | 16 | 485 |
| 01/12/2008 | 8.51 | 7.80 | 8.29 | 47,581 | 25 | 5,775 |
| 02/11/2008 | 9.89 | 8.93 | 8.93 | 330 | 5 | 35 |
| 05/10/2008 | 9.03 | 9.03 | 9.03 | 903 | 1 | 100 |
| 01/09/2008 | 8.60 | 8.60 | 8.60 | 6,880 | 3 | 800 |
| 03/08/2008 | 8.80 | 8.35 | 8.80 | 384,742 | 10 | 44,210 |
| 01/07/2008 | 9.35 | 8.15 | 8.75 | 331,736 | 60 | 38,533 |
| 01/06/2008 | 9.00 | 8.06 | 8.91 | 264,352 | 50 | 31,614 |
| 04/05/2008 | 9.25 | 8.40 | 9.25 | 4,582 | 4 | 526 |
| 01/04/2008 | 9.00 | 8.60 | 8.60 | 56,518 | 3 | 6,562 |