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 |
|---|---|---|---|---|---|---|
| 07/10/2025 | 6.50 | 6.45 | 6.45 | 9,033 | 11 | 1,400 |
| 06/10/2025 | 6.50 | 6.50 | 6.50 | 1,300 | 1 | 200 |
| 02/10/2025 | 6.45 | 6.45 | 6.45 | 355 | 3 | 55 |
| 01/10/2025 | 6.50 | 6.50 | 6.50 | 9,367 | 7 | 1,441 |
| 30/09/2025 | 6.50 | 6.50 | 6.50 | 5,785 | 6 | 890 |
| 29/09/2025 | 6.50 | 6.45 | 6.50 | 710 | 3 | 110 |
| 28/09/2025 | 6.47 | 6.45 | 6.45 | 6,888 | 10 | 1,067 |
| 25/09/2025 | 6.48 | 6.48 | 6.48 | 110 | 2 | 17 |
| 23/09/2025 | 6.50 | 6.47 | 6.47 | 9,068 | 13 | 1,400 |
| 21/09/2025 | 6.50 | 6.50 | 6.50 | 5,077 | 9 | 781 |
| 18/09/2025 | 6.63 | 6.59 | 6.59 | 1,323 | 5 | 200 |
| 15/09/2025 | 6.56 | 6.56 | 6.56 | 164 | 3 | 25 |
| 14/09/2025 | 6.56 | 6.50 | 6.56 | 16,488 | 14 | 2,532 |
| 10/09/2025 | 6.52 | 6.51 | 6.51 | 8,464 | 6 | 1,300 |
| 08/09/2025 | 6.58 | 6.51 | 6.58 | 4,797 | 7 | 731 |
| 03/09/2025 | 6.55 | 6.51 | 6.51 | 12,612 | 6 | 1,926 |
| 28/08/2025 | 6.52 | 6.51 | 6.51 | 3,256 | 4 | 500 |
| 21/08/2025 | 6.70 | 6.69 | 6.70 | 134 | 3 | 20 |
| 19/08/2025 | 6.55 | 6.50 | 6.50 | 4,939 | 5 | 756 |
| 18/08/2025 | 6.50 | 6.50 | 6.50 | 5,824 | 4 | 896 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/07/2023 | 8.63 | 8.40 | 8.40 | 9,396 | 8 | 1,109 |
| 02/07/2023 | 8.65 | 8.65 | 8.65 | 865 | 1 | 100 |
| 25/06/2023 | 8.61 | 8.25 | 8.61 | 11,530 | 24 | 1,349 |
| 18/06/2023 | 8.20 | 8.16 | 8.17 | 8,534 | 11 | 1,045 |
| 11/06/2023 | 8.48 | 8.19 | 8.48 | 7,423 | 10 | 905 |
| 04/06/2023 | 8.30 | 8.30 | 8.30 | 540 | 2 | 65 |
| 28/05/2023 | 8.70 | 8.13 | 8.70 | 26,761 | 60 | 3,188 |
| 21/05/2023 | 8.11 | 8.11 | 8.11 | 6,083 | 1 | 750 |
| 14/05/2023 | 8.50 | 8.30 | 8.30 | 55,968 | 18 | 6,713 |
| 07/05/2023 | 8.50 | 8.48 | 8.48 | 6,795 | 5 | 801 |
| 01/05/2023 | 8.50 | 8.50 | 8.50 | 6,384 | 4 | 751 |
| 25/04/2023 | 8.50 | 8.36 | 8.50 | 3,139 | 5 | 373 |
| 16/04/2023 | 8.40 | 8.36 | 8.36 | 4,325 | 2 | 515 |
| 02/04/2023 | 8.27 | 8.25 | 8.26 | 1,330 | 3 | 161 |
| 26/03/2023 | 8.70 | 8.70 | 8.70 | 870 | 3 | 100 |
| 12/03/2023 | 9.20 | 8.51 | 8.70 | 28,394 | 23 | 3,255 |
| 05/03/2023 | 8.65 | 8.60 | 8.65 | 6,283 | 5 | 730 |
| 26/02/2023 | 8.60 | 8.60 | 8.60 | 6,957 | 7 | 809 |
| 19/02/2023 | 8.60 | 8.23 | 8.60 | 13,402 | 12 | 1,565 |
| 12/02/2023 | 8.60 | 8.44 | 8.55 | 46,470 | 22 | 5,435 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2013 | 11.60 | 11.10 | 11.50 | 32,488 | 28 | 2,842 |
| 03/02/2013 | 11.45 | 10.81 | 11.45 | 143,338 | 57 | 12,760 |
| 02/01/2013 | 10.99 | 10.20 | 10.97 | 61,740 | 25 | 5,871 |
| 02/12/2012 | 10.99 | 10.50 | 10.98 | 3,074 | 10 | 281 |
| 01/11/2012 | 11.30 | 10.50 | 10.99 | 18,796 | 15 | 1,675 |
| 01/10/2012 | 11.20 | 10.56 | 11.09 | 2,777 | 14 | 255 |
| 02/09/2012 | 11.10 | 9.44 | 11.10 | 199,021 | 140 | 19,658 |
| 01/08/2012 | 10.95 | 9.68 | 10.95 | 137,037 | 70 | 14,070 |
| 01/07/2012 | 11.60 | 10.00 | 10.50 | 31,856 | 47 | 3,023 |
| 03/06/2012 | 11.55 | 9.80 | 11.55 | 28,870 | 35 | 2,687 |
| 01/05/2012 | 11.60 | 11.00 | 11.30 | 11,186 | 27 | 991 |
| 01/04/2012 | 11.70 | 11.30 | 11.45 | 13,785 | 41 | 1,191 |
| 01/03/2012 | 12.25 | 11.20 | 11.20 | 34,904 | 59 | 2,923 |
| 01/02/2012 | 11.95 | 11.00 | 11.92 | 27,552 | 69 | 2,347 |
| 02/01/2012 | 11.90 | 11.05 | 11.50 | 11,710 | 33 | 1,034 |
| 01/12/2011 | 11.90 | 11.75 | 11.75 | 7,406 | 16 | 630 |
| 01/11/2011 | 11.90 | 11.80 | 11.89 | 181,732 | 14 | 15,334 |
| 02/10/2011 | 11.93 | 11.70 | 11.89 | 2,880 | 20 | 244 |
| 04/09/2011 | 11.95 | 11.75 | 11.93 | 5,524 | 21 | 467 |
| 01/08/2011 | 11.95 | 11.53 | 11.95 | 27,606 | 36 | 2,368 |