الاتصالات الأردنية أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 4.05
سعر الإغلاق السابق 4.02
عدد العقود المنفذة 25
القطاعالتكنولوجيا و الإتصالات
ادنى سعر 4.01
سعر الإفتتاح 4.01
عدد الأسهم 12,295
Div5.46
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 4.03
معدل السعر 4.04
P/E17.04
حجم التداول 49,700
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/09/2026 | 4.08 | 4.04 | 4.07 | 547,659 | 42 | 134,876 |
| 29/09/2026 | 4.08 | 4.04 | 4.07 | 36,566 | 27 | 8,989 |
| 28/09/2026 | 4.07 | 4.05 | 4.07 | 25,955 | 19 | 6,382 |
| 27/09/2026 | 4.07 | 4.04 | 4.07 | 17,007 | 13 | 4,179 |
| 24/09/2026 | 4.07 | 4.03 | 4.03 | 36,735 | 42 | 9,079 |
| 23/09/2026 | 4.08 | 4.04 | 4.04 | 1,042,944 | 25 | 256,857 |
| 22/09/2026 | 4.08 | 4.04 | 4.08 | 105,526 | 50 | 26,002 |
| 21/09/2026 | 4.10 | 4.05 | 4.07 | 89,913 | 42 | 22,141 |
| 20/09/2026 | 4.12 | 4.06 | 4.06 | 165,936 | 96 | 40,632 |
| 17/09/2026 | 4.12 | 4.09 | 4.12 | 14,036 | 12 | 3,425 |
| 16/09/2026 | 4.12 | 4.08 | 4.12 | 2,297 | 10 | 562 |
| 15/09/2026 | 4.14 | 4.09 | 4.09 | 1,315,618 | 305 | 319,565 |
| 14/09/2026 | 4.14 | 4.10 | 4.11 | 1,083,268 | 270 | 262,566 |
| 13/09/2026 | 4.14 | 4.10 | 4.12 | 1,685,225 | 271 | 408,965 |
| 10/09/2026 | 4.14 | 4.10 | 4.11 | 808,882 | 89 | 196,281 |
| 09/09/2026 | 4.15 | 4.10 | 4.10 | 873,084 | 60 | 211,882 |
| 08/09/2026 | 4.14 | 4.10 | 4.10 | 876,003 | 33 | 212,641 |
| 07/09/2026 | 4.15 | 4.10 | 4.13 | 1,208,372 | 83 | 293,341 |
| 06/09/2026 | 4.13 | 4.05 | 4.11 | 1,194,410 | 88 | 290,710 |
| 03/09/2026 | 4.06 | 4.01 | 4.04 | 726,646 | 43 | 180,278 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 3.80 | 3.65 | 3.76 | 1,395,721 | 347 | 372,702 |
| 31/05/2026 | 3.83 | 3.73 | 3.79 | 1,764,592 | 522 | 467,731 |
| 24/05/2026 | 3.80 | 3.74 | 3.78 | 302,832 | 88 | 80,474 |
| 17/05/2026 | 3.90 | 3.74 | 3.77 | 1,686,192 | 538 | 443,977 |
| 10/05/2026 | 3.91 | 3.71 | 3.89 | 907,589 | 417 | 237,342 |
| 03/05/2026 | 4.19 | 3.71 | 3.76 | 1,067,308 | 621 | 272,627 |
| 26/04/2026 | 4.45 | 3.95 | 4.45 | 4,946,466 | 1,228 | 1,164,593 |
| 19/04/2026 | 3.95 | 3.72 | 3.95 | 1,942,589 | 570 | 504,868 |
| 12/04/2026 | 3.83 | 3.66 | 3.79 | 1,668,174 | 572 | 445,706 |
| 05/04/2026 | 3.80 | 3.55 | 3.80 | 4,918,749 | 1,041 | 1,368,235 |
| 29/03/2026 | 3.60 | 3.54 | 3.56 | 7,006,721 | 1,249 | 1,965,648 |
| 24/03/2026 | 3.64 | 3.52 | 3.56 | 4,837,609 | 822 | 1,350,026 |
| 15/03/2026 | 3.55 | 3.39 | 3.52 | 7,296,275 | 1,380 | 2,122,396 |
| 08/03/2026 | 3.45 | 3.39 | 3.41 | 8,016,233 | 1,506 | 2,342,604 |
| 01/03/2026 | 3.43 | 3.26 | 3.40 | 8,366,825 | 1,928 | 2,490,656 |
| 22/02/2026 | 3.42 | 3.33 | 3.36 | 6,539,963 | 1,438 | 1,930,619 |
| 15/02/2026 | 3.44 | 3.34 | 3.36 | 7,774,942 | 1,590 | 2,285,737 |
| 08/02/2026 | 3.39 | 3.32 | 3.36 | 7,040,412 | 1,293 | 2,099,625 |
| 01/02/2026 | 3.45 | 3.24 | 3.38 | 8,958,792 | 1,806 | 2,663,381 |
| 25/01/2026 | 3.28 | 3.20 | 3.21 | 6,775,294 | 1,357 | 2,087,193 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 3.11 | 3.01 | 3.09 | 6,525,339 | 1,700 | 2,120,352 |
| 02/01/2025 | 3.05 | 2.87 | 3.04 | 3,361,405 | 1,107 | 1,129,226 |
| 01/12/2024 | 2.91 | 2.86 | 2.86 | 6,502,420 | 844 | 2,251,557 |
| 03/11/2024 | 2.93 | 2.86 | 2.89 | 1,430,084 | 613 | 493,224 |
| 01/10/2024 | 2.94 | 2.83 | 2.92 | 5,768,648 | 1,095 | 1,996,195 |
| 01/09/2024 | 2.97 | 2.80 | 2.85 | 8,184,900 | 2,345 | 2,797,029 |
| 01/08/2024 | 2.95 | 2.77 | 2.94 | 12,485,002 | 3,088 | 4,301,998 |
| 01/07/2024 | 3.00 | 2.88 | 2.89 | 12,417,544 | 3,291 | 4,234,265 |
| 02/06/2024 | 2.93 | 2.83 | 2.89 | 9,457,402 | 2,306 | 3,281,967 |
| 01/05/2024 | 2.88 | 2.66 | 2.85 | 12,244,732 | 3,279 | 4,387,635 |
| 01/04/2024 | 2.94 | 2.62 | 2.72 | 9,705,645 | 2,536 | 3,430,091 |
| 03/03/2024 | 2.81 | 2.74 | 2.77 | 16,647,809 | 2,643 | 5,984,510 |
| 01/02/2024 | 2.77 | 2.67 | 2.74 | 10,085,060 | 2,627 | 3,687,941 |
| 02/01/2024 | 2.70 | 2.55 | 2.69 | 5,946,705 | 1,748 | 2,246,102 |
| 03/12/2023 | 2.58 | 2.50 | 2.54 | 10,484,210 | 2,302 | 4,118,378 |
| 01/11/2023 | 2.65 | 2.41 | 2.53 | 8,131,142 | 2,358 | 3,302,729 |
| 01/10/2023 | 2.46 | 2.37 | 2.43 | 9,872,202 | 2,864 | 4,076,237 |
| 03/09/2023 | 2.48 | 2.43 | 2.43 | 9,147,759 | 2,614 | 3,724,510 |
| 01/08/2023 | 2.48 | 2.39 | 2.44 | 10,436,951 | 3,289 | 4,270,916 |
| 02/07/2023 | 2.51 | 2.42 | 2.46 | 13,265,894 | 2,991 | 5,364,118 |