الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 12/08/2026
السوق الأول
أعلى سعر 6.89
سعر الإغلاق السابق 6.90
عدد العقود المنفذة 3
القطاعالخدمات التجارية
ادنى سعر 6.50
سعر الإفتتاح 6.89
عدد الأسهم 1,020
Div6.53
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 6.89
معدل السعر 6.51
P/E12.68
حجم التداول 6,638
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 18/05/2025 | 6.65 | 6.40 | 6.65 | 2,943 | 2 | 450 |
| 14/05/2025 | 6.40 | 6.10 | 6.40 | 4,902 | 7 | 784 |
| 13/05/2025 | 6.24 | 6.11 | 6.24 | 10,366 | 9 | 1,670 |
| 08/05/2025 | 6.10 | 6.01 | 6.01 | 4,305 | 4 | 714 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/11/2022 | 8.50 | 8.50 | 8.50 | 17 | 1 | 2 |
| 06/11/2022 | 8.70 | 8.00 | 8.70 | 5,425 | 18 | 650 |
| 30/10/2022 | 9.19 | 8.35 | 8.35 | 38,903 | 36 | 4,410 |
| 23/10/2022 | 8.90 | 8.40 | 8.55 | 68,075 | 32 | 7,980 |
| 16/10/2022 | 8.70 | 8.50 | 8.70 | 982 | 6 | 115 |
| 09/10/2022 | 8.95 | 8.94 | 8.94 | 2,763 | 7 | 309 |
| 02/10/2022 | 8.51 | 8.40 | 8.40 | 506 | 3 | 60 |
| 25/09/2022 | 9.00 | 8.51 | 9.00 | 51,478 | 53 | 5,841 |
| 18/09/2022 | 8.80 | 8.40 | 8.80 | 27,693 | 16 | 3,269 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2011 | 19.50 | 18.05 | 18.89 | 261,228 | 90 | 14,242 |
| 01/03/2011 | 20.35 | 17.95 | 18.60 | 219,579 | 108 | 11,389 |
| 01/02/2011 | 20.00 | 17.58 | 20.00 | 244,378 | 46 | 13,052 |
| 02/01/2011 | 19.10 | 17.00 | 17.11 | 163,642 | 40 | 9,210 |
| 01/12/2010 | 18.00 | 15.40 | 17.50 | 330,830 | 69 | 19,521 |
| 01/11/2010 | 16.50 | 15.60 | 16.30 | 126,945 | 29 | 8,034 |
| 03/10/2010 | 16.50 | 14.95 | 16.40 | 189,337 | 37 | 12,463 |
| 01/09/2010 | 15.00 | 14.00 | 14.30 | 541,106 | 50 | 38,055 |
| 01/08/2010 | 15.00 | 13.25 | 14.40 | 792,874 | 51 | 57,264 |
| 01/07/2010 | 13.80 | 12.70 | 13.80 | 23,280 | 16 | 1,752 |
| 01/06/2010 | 13.00 | 12.70 | 12.90 | 14,275 | 22 | 1,115 |
| 02/05/2010 | 13.30 | 12.71 | 12.71 | 258,215 | 10 | 20,010 |
| 01/04/2010 | 13.40 | 11.60 | 13.30 | 126,488 | 33 | 10,443 |
| 01/03/2010 | 12.00 | 10.10 | 12.00 | 421,908 | 73 | 36,566 |
| 01/02/2010 | 10.80 | 9.69 | 10.80 | 30,864 | 39 | 3,096 |
| 03/01/2010 | 9.65 | 9.45 | 9.45 | 16,712 | 10 | 1,760 |
| 01/12/2009 | 9.59 | 9.40 | 9.55 | 250,175 | 19 | 26,291 |
| 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 |