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 |
|---|---|---|---|---|---|---|
| 04/08/2026 | 4.01 | 3.97 | 4.00 | 407,782 | 80 | 101,807 |
| 03/08/2026 | 4.06 | 3.97 | 3.97 | 297,547 | 93 | 74,058 |
| 02/08/2026 | 4.08 | 4.03 | 4.03 | 130,561 | 69 | 32,264 |
| 30/07/2026 | 4.03 | 3.98 | 4.03 | 68,852 | 39 | 17,179 |
| 29/07/2026 | 4.01 | 3.96 | 4.00 | 42,112 | 37 | 10,575 |
| 28/07/2026 | 4.02 | 3.96 | 4.02 | 130,856 | 47 | 32,783 |
| 27/07/2026 | 4.00 | 3.97 | 3.98 | 110,375 | 50 | 27,658 |
| 26/07/2026 | 4.00 | 3.97 | 4.00 | 84,241 | 30 | 21,173 |
| 23/07/2026 | 4.00 | 3.96 | 3.99 | 30,929 | 34 | 7,740 |
| 22/07/2026 | 4.00 | 3.95 | 3.96 | 81,989 | 47 | 20,644 |
| 21/07/2026 | 3.98 | 3.95 | 3.96 | 39,647 | 34 | 10,004 |
| 20/07/2026 | 4.01 | 3.96 | 3.96 | 58,555 | 51 | 14,704 |
| 19/07/2026 | 4.00 | 3.96 | 3.96 | 43,717 | 51 | 10,986 |
| 16/07/2026 | 4.02 | 3.99 | 4.00 | 57,496 | 40 | 14,352 |
| 15/07/2026 | 4.11 | 3.97 | 4.05 | 233,184 | 138 | 57,892 |
| 14/07/2026 | 4.11 | 3.91 | 4.09 | 326,448 | 152 | 82,006 |
| 13/07/2026 | 3.95 | 3.90 | 3.95 | 1,074,472 | 337 | 273,569 |
| 12/07/2026 | 3.91 | 3.84 | 3.91 | 892,551 | 196 | 229,611 |
| 09/07/2026 | 3.86 | 3.81 | 3.85 | 1,048,150 | 257 | 272,697 |
| 08/07/2026 | 3.84 | 3.78 | 3.82 | 1,289,597 | 299 | 338,381 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/08/2025 | 2.95 | 2.91 | 2.94 | 1,468,552 | 419 | 500,513 |
| 24/08/2025 | 2.93 | 2.88 | 2.93 | 1,318,829 | 354 | 452,099 |
| 17/08/2025 | 2.93 | 2.88 | 2.89 | 1,471,092 | 401 | 504,970 |
| 10/08/2025 | 2.92 | 2.87 | 2.90 | 1,960,413 | 498 | 677,000 |
| 03/08/2025 | 2.91 | 2.87 | 2.90 | 4,819,502 | 1,141 | 1,668,958 |
| 27/07/2025 | 2.96 | 2.88 | 2.91 | 8,179,992 | 1,408 | 2,800,006 |
| 20/07/2025 | 2.95 | 2.91 | 2.94 | 7,500,424 | 1,572 | 2,558,500 |
| 13/07/2025 | 2.96 | 2.91 | 2.92 | 7,223,169 | 1,428 | 2,457,967 |
| 06/07/2025 | 2.97 | 2.92 | 2.94 | 6,899,251 | 1,672 | 2,340,178 |
| 29/06/2025 | 2.95 | 2.89 | 2.94 | 11,067,055 | 1,846 | 3,796,236 |
| 22/06/2025 | 2.93 | 2.87 | 2.89 | 8,293,347 | 1,481 | 2,857,946 |
| 15/06/2025 | 2.93 | 2.87 | 2.88 | 6,513,384 | 1,363 | 2,248,639 |
| 11/06/2025 | 2.97 | 2.90 | 2.93 | 904,690 | 234 | 310,117 |
| 01/06/2025 | 2.92 | 2.88 | 2.88 | 7,589,399 | 1,398 | 2,612,749 |
| 26/05/2025 | 2.93 | 2.89 | 2.89 | 6,050,671 | 1,157 | 2,075,064 |
| 18/05/2025 | 3.00 | 2.90 | 2.90 | 7,438,689 | 1,758 | 2,522,293 |
| 11/05/2025 | 2.94 | 2.87 | 2.91 | 2,741,707 | 658 | 946,997 |
| 04/05/2025 | 2.96 | 2.84 | 2.91 | 2,207,139 | 568 | 756,368 |
| 27/04/2025 | 3.10 | 3.07 | 3.07 | 2,007,646 | 391 | 649,837 |
| 20/04/2025 | 3.10 | 3.06 | 3.08 | 1,495,219 | 260 | 484,058 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2021 | 2.23 | 2.02 | 2.20 | 1,738,283 | 986 | 811,940 |
| 01/09/2021 | 2.05 | 1.97 | 2.02 | 501,680 | 367 | 250,480 |
| 01/08/2021 | 2.10 | 1.94 | 1.99 | 974,212 | 824 | 485,136 |
| 01/07/2021 | 2.15 | 2.04 | 2.10 | 852,794 | 693 | 406,832 |
| 01/06/2021 | 2.25 | 1.90 | 2.12 | 5,078,675 | 3,047 | 2,431,364 |
| 02/05/2021 | 2.27 | 1.50 | 2.07 | 3,720,499 | 2,306 | 1,873,903 |
| 01/04/2021 | 1.58 | 1.53 | 1.56 | 579,958 | 370 | 373,973 |
| 01/03/2021 | 1.58 | 1.50 | 1.56 | 260,698 | 276 | 169,867 |
| 01/02/2021 | 1.60 | 1.52 | 1.57 | 414,123 | 452 | 267,105 |
| 03/01/2021 | 1.54 | 1.45 | 1.53 | 312,862 | 362 | 207,776 |
| 01/12/2020 | 1.52 | 1.38 | 1.47 | 316,226 | 432 | 216,809 |
| 01/11/2020 | 1.46 | 1.30 | 1.45 | 240,518 | 265 | 176,374 |
| 01/10/2020 | 1.37 | 1.29 | 1.33 | 102,536 | 169 | 77,402 |
| 01/09/2020 | 1.32 | 1.29 | 1.31 | 174,273 | 189 | 133,661 |
| 04/08/2020 | 1.35 | 1.24 | 1.29 | 213,137 | 306 | 165,107 |
| 01/07/2020 | 1.44 | 1.29 | 1.32 | 162,972 | 241 | 118,774 |
| 01/06/2020 | 1.45 | 1.34 | 1.37 | 218,272 | 296 | 160,539 |
| 10/05/2020 | 1.44 | 1.28 | 1.39 | 97,509 | 165 | 71,731 |
| 01/03/2020 | 1.49 | 1.29 | 1.37 | 125,457 | 193 | 87,460 |
| 02/02/2020 | 1.54 | 1.47 | 1.50 | 259,325 | 336 | 171,702 |