مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 2.09
سعر الإغلاق السابق 2.07
عدد العقود المنفذة 2
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.07
سعر الإفتتاح 2.09
عدد الأسهم 1,777
Div6.76
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.07
معدل السعر 2.07
P/E16.2
حجم التداول 3,682
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/04/2024 | 2.09 | 2.07 | 2.07 | 3,682 | 2 | 1,777 |
22/04/2024 | 2.07 | 2.05 | 2.07 | 841 | 3 | 409 |
21/04/2024 | 2.09 | 2.06 | 2.09 | 11,752 | 4 | 5,705 |
18/04/2024 | 2.08 | 2.08 | 2.08 | 728 | 6 | 350 |
17/04/2024 | 2.09 | 2.07 | 2.09 | 246 | 5 | 119 |
16/04/2024 | 2.05 | 2.02 | 2.03 | 684 | 5 | 338 |
15/04/2024 | 2.07 | 2.01 | 2.07 | 83,893 | 9 | 41,721 |
14/04/2024 | 2.10 | 2.10 | 2.10 | 105 | 1 | 50 |
08/04/2024 | 2.04 | 2.04 | 2.04 | 27 | 1 | 13 |
07/04/2024 | 2.04 | 2.04 | 2.04 | 1,224 | 5 | 600 |
26/03/2024 | 2.16 | 2.16 | 2.16 | 4,635 | 2 | 2,146 |
24/03/2024 | 2.20 | 2.18 | 2.18 | 21,044 | 6 | 9,650 |
20/03/2024 | 2.18 | 2.16 | 2.18 | 218 | 2 | 100 |
18/03/2024 | 2.16 | 2.16 | 2.16 | 192 | 1 | 89 |
17/03/2024 | 2.14 | 2.14 | 2.14 | 2 | 1 | 1 |
13/03/2024 | 2.17 | 2.16 | 2.16 | 446 | 4 | 206 |
10/03/2024 | 2.16 | 2.15 | 2.16 | 430 | 4 | 200 |
07/03/2024 | 2.14 | 2.14 | 2.14 | 4,468 | 4 | 2,088 |
06/03/2024 | 2.14 | 2.13 | 2.14 | 3,795 | 4 | 1,774 |
05/03/2024 | 2.14 | 2.13 | 2.13 | 5,943 | 6 | 2,786 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/04/2024 | 2.09 | 2.05 | 2.07 | 16,275 | 9 | 7,891 |
14/04/2024 | 2.10 | 2.01 | 2.08 | 85,656 | 26 | 42,578 |
07/04/2024 | 2.04 | 2.04 | 2.04 | 1,251 | 6 | 613 |
24/03/2024 | 2.20 | 2.16 | 2.16 | 25,679 | 8 | 11,796 |
17/03/2024 | 2.18 | 2.14 | 2.18 | 412 | 4 | 190 |
10/03/2024 | 2.17 | 2.15 | 2.16 | 876 | 8 | 406 |
03/03/2024 | 2.14 | 2.13 | 2.14 | 14,634 | 16 | 6,848 |
25/02/2024 | 2.19 | 2.14 | 2.15 | 539 | 3 | 250 |
18/02/2024 | 2.15 | 2.13 | 2.13 | 11,396 | 5 | 5,321 |
11/02/2024 | 2.19 | 2.14 | 2.19 | 11,089 | 11 | 5,143 |
04/02/2024 | 2.15 | 2.15 | 2.15 | 4,053 | 5 | 1,885 |
28/01/2024 | 2.15 | 2.14 | 2.14 | 8,924 | 13 | 4,156 |
21/01/2024 | 2.16 | 2.15 | 2.15 | 8,681 | 6 | 4,028 |
14/01/2024 | 2.16 | 2.15 | 2.16 | 1,451 | 3 | 672 |
07/01/2024 | 2.21 | 2.20 | 2.20 | 2,013 | 7 | 914 |
31/12/2023 | 2.20 | 2.18 | 2.20 | 2,526 | 3 | 1,150 |
24/12/2023 | 2.20 | 2.16 | 2.16 | 8,996 | 3 | 4,162 |
17/12/2023 | 2.20 | 2.12 | 2.20 | 110,117 | 12 | 51,202 |
19/11/2023 | 2.20 | 2.20 | 2.20 | 97 | 1 | 44 |
12/11/2023 | 2.20 | 2.12 | 2.20 | 127,648 | 23 | 59,188 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2024 | 2.20 | 2.13 | 2.16 | 41,602 | 36 | 19,240 |
01/02/2024 | 2.19 | 2.13 | 2.15 | 27,076 | 24 | 12,599 |
02/01/2024 | 2.21 | 2.14 | 2.14 | 23,595 | 32 | 10,920 |
03/12/2023 | 2.20 | 2.12 | 2.16 | 119,113 | 15 | 55,364 |
01/11/2023 | 2.20 | 2.12 | 2.20 | 133,155 | 33 | 61,730 |
01/10/2023 | 2.20 | 2.11 | 2.19 | 33,457 | 53 | 15,362 |
03/09/2023 | 2.20 | 2.09 | 2.20 | 32,366 | 45 | 15,245 |
01/08/2023 | 2.18 | 2.09 | 2.10 | 23,794 | 43 | 11,217 |
02/07/2023 | 2.20 | 2.12 | 2.17 | 36,510 | 43 | 16,856 |
04/06/2023 | 2.20 | 2.12 | 2.14 | 107,498 | 38 | 48,917 |
01/05/2023 | 2.16 | 2.06 | 2.10 | 18,215 | 49 | 8,651 |
02/04/2023 | 2.20 | 2.04 | 2.06 | 13,233 | 9 | 6,083 |
01/03/2023 | 2.25 | 2.15 | 2.20 | 34,433 | 31 | 15,856 |
01/02/2023 | 2.28 | 2.21 | 2.24 | 20,627 | 38 | 9,209 |
02/01/2023 | 2.22 | 2.15 | 2.22 | 25,086 | 46 | 11,477 |
01/12/2022 | 2.14 | 2.08 | 2.14 | 7,087 | 11 | 3,380 |
01/11/2022 | 2.20 | 2.08 | 2.08 | 18,334 | 27 | 8,710 |
02/10/2022 | 2.24 | 2.17 | 2.17 | 4,362 | 16 | 1,990 |
01/09/2022 | 2.25 | 2.19 | 2.20 | 43,897 | 53 | 19,808 |
01/08/2022 | 2.29 | 2.23 | 2.23 | 52,666 | 53 | 23,303 |