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 |
|---|---|---|---|---|---|---|
| 02/09/2026 | 4.05 | 4.00 | 4.03 | 1,089,618 | 135 | 270,772 |
| 01/09/2026 | 4.02 | 3.98 | 4.01 | 1,012,581 | 120 | 253,127 |
| 31/08/2026 | 4.02 | 3.98 | 4.00 | 1,397,880 | 145 | 349,597 |
| 30/08/2026 | 4.03 | 3.97 | 3.98 | 1,385,389 | 62 | 345,613 |
| 27/08/2026 | 4.04 | 3.97 | 3.97 | 696,557 | 60 | 173,418 |
| 26/08/2026 | 4.04 | 4.00 | 4.01 | 492,244 | 55 | 122,557 |
| 24/08/2026 | 4.02 | 3.99 | 4.02 | 186,646 | 21 | 46,655 |
| 23/08/2026 | 4.02 | 3.99 | 4.01 | 49,044 | 23 | 12,228 |
| 20/08/2026 | 4.03 | 4.00 | 4.01 | 38,702 | 26 | 9,642 |
| 19/08/2026 | 4.04 | 4.02 | 4.04 | 22,810 | 19 | 5,649 |
| 18/08/2026 | 4.05 | 4.00 | 4.05 | 53,186 | 36 | 13,192 |
| 17/08/2026 | 4.03 | 3.98 | 4.01 | 17,978 | 28 | 4,503 |
| 16/08/2026 | 4.03 | 4.00 | 4.03 | 14,518 | 22 | 3,623 |
| 13/08/2026 | 4.01 | 3.98 | 4.01 | 48,018 | 37 | 12,020 |
| 12/08/2026 | 4.02 | 4.00 | 4.00 | 75,657 | 31 | 18,842 |
| 11/08/2026 | 4.03 | 3.99 | 4.02 | 60,154 | 36 | 14,981 |
| 10/08/2026 | 4.02 | 3.99 | 4.00 | 26,657 | 22 | 6,657 |
| 09/08/2026 | 4.03 | 3.97 | 3.97 | 426,674 | 72 | 106,624 |
| 06/08/2026 | 4.01 | 4.00 | 4.00 | 15,301 | 19 | 3,820 |
| 05/08/2026 | 4.04 | 3.99 | 4.00 | 455,818 | 50 | 113,471 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/01/2026 | 3.33 | 3.19 | 3.24 | 5,464,837 | 1,239 | 1,685,860 |
| 11/01/2026 | 3.20 | 3.16 | 3.20 | 5,716,402 | 1,266 | 1,796,472 |
| 04/01/2026 | 3.22 | 3.12 | 3.17 | 4,463,775 | 1,111 | 1,404,969 |
| 28/12/2025 | 3.15 | 3.10 | 3.12 | 4,895,311 | 1,060 | 1,567,110 |
| 21/12/2025 | 3.13 | 3.08 | 3.11 | 4,285,177 | 905 | 1,379,437 |
| 14/12/2025 | 3.12 | 3.08 | 3.08 | 5,973,116 | 1,233 | 1,929,017 |
| 07/12/2025 | 3.12 | 3.07 | 3.08 | 4,862,837 | 1,178 | 1,570,951 |
| 30/11/2025 | 3.11 | 3.08 | 3.09 | 4,547,429 | 1,005 | 1,468,838 |
| 23/11/2025 | 3.11 | 3.05 | 3.06 | 6,244,257 | 1,359 | 2,025,688 |
| 16/11/2025 | 3.09 | 3.05 | 3.07 | 443,070 | 152 | 144,440 |
| 09/11/2025 | 3.09 | 3.05 | 3.07 | 998,716 | 359 | 325,026 |
| 02/11/2025 | 3.08 | 3.03 | 3.06 | 523,426 | 228 | 171,507 |
| 26/10/2025 | 3.12 | 3.03 | 3.05 | 3,533,409 | 841 | 1,154,383 |
| 19/10/2025 | 3.12 | 3.04 | 3.12 | 1,639,813 | 453 | 531,378 |
| 12/10/2025 | 3.09 | 3.02 | 3.09 | 1,389,248 | 437 | 453,043 |
| 05/10/2025 | 3.06 | 2.97 | 3.04 | 828,632 | 289 | 274,256 |
| 28/09/2025 | 3.05 | 2.96 | 3.00 | 613,995 | 280 | 204,792 |
| 21/09/2025 | 3.10 | 2.97 | 3.04 | 3,238,104 | 936 | 1,067,552 |
| 14/09/2025 | 3.07 | 2.92 | 3.03 | 5,155,501 | 1,311 | 1,740,621 |
| 07/09/2025 | 2.95 | 2.92 | 2.92 | 335,147 | 171 | 114,266 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/06/2023 | 2.50 | 2.41 | 2.42 | 4,350,990 | 2,094 | 1,776,985 |
| 01/05/2023 | 2.50 | 2.25 | 2.47 | 7,912,941 | 3,996 | 3,350,595 |
| 02/04/2023 | 2.67 | 2.25 | 2.25 | 21,510,595 | 6,049 | 9,115,242 |
| 01/03/2023 | 2.69 | 2.39 | 2.63 | 15,846,123 | 5,333 | 6,387,014 |
| 01/02/2023 | 2.93 | 2.59 | 2.66 | 13,273,965 | 4,229 | 4,845,219 |
| 02/01/2023 | 2.84 | 2.35 | 2.72 | 10,469,987 | 2,991 | 4,001,237 |
| 01/12/2022 | 2.40 | 2.30 | 2.35 | 7,533,495 | 2,367 | 3,198,305 |
| 01/11/2022 | 2.33 | 2.16 | 2.30 | 2,380,442 | 1,377 | 1,056,979 |
| 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 |