كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الأول
أعلى سعر 5.59
سعر الإغلاق السابق 5.59
عدد العقود المنفذة 10
القطاعالطاقة و المنافع
ادنى سعر 5.52
سعر الإفتتاح 5.52
عدد الأسهم 1,004
Div3.35
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 5.58
معدل السعر 5.57
P/E12.53
حجم التداول 5,594
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/09/2024 | 6.65 | 6.65 | 6.65 | 825 | 3 | 124 |
| 17/09/2024 | 6.66 | 6.55 | 6.66 | 5,165 | 7 | 785 |
| 15/09/2024 | 6.67 | 6.60 | 6.60 | 866 | 3 | 130 |
| 12/09/2024 | 6.65 | 6.57 | 6.65 | 2,706 | 6 | 410 |
| 11/09/2024 | 6.66 | 6.66 | 6.66 | 333 | 1 | 50 |
| 09/09/2024 | 6.66 | 6.61 | 6.66 | 364 | 5 | 55 |
| 08/09/2024 | 6.65 | 6.59 | 6.61 | 1,477 | 5 | 223 |
| 05/09/2024 | 6.59 | 6.30 | 6.59 | 14,206 | 30 | 2,231 |
| 04/09/2024 | 6.65 | 6.58 | 6.65 | 5,388 | 5 | 817 |
| 03/09/2024 | 6.67 | 6.56 | 6.67 | 2,370 | 9 | 356 |
| 02/09/2024 | 6.67 | 6.67 | 6.67 | 67 | 1 | 10 |
| 01/09/2024 | 6.66 | 6.55 | 6.66 | 1,190 | 4 | 180 |
| 29/08/2024 | 6.62 | 6.55 | 6.62 | 1,102 | 12 | 168 |
| 28/08/2024 | 6.65 | 6.60 | 6.65 | 1,668 | 12 | 252 |
| 27/08/2024 | 6.66 | 6.60 | 6.65 | 701 | 4 | 106 |
| 25/08/2024 | 6.67 | 6.65 | 6.65 | 346 | 4 | 52 |
| 22/08/2024 | 6.61 | 6.60 | 6.60 | 1,493 | 4 | 226 |
| 21/08/2024 | 6.64 | 6.60 | 6.60 | 2,462 | 10 | 373 |
| 20/08/2024 | 6.69 | 6.60 | 6.69 | 12,039 | 9 | 1,821 |
| 19/08/2024 | 6.70 | 6.66 | 6.69 | 7,486 | 14 | 1,119 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/04/2017 | 10.69 | 10.59 | 10.60 | 9,688 | 6 | 913 |
| 02/04/2017 | 11.10 | 11.00 | 11.10 | 3,862 | 12 | 350 |
| 26/03/2017 | 10.92 | 10.75 | 10.90 | 3,463 | 8 | 318 |
| 19/03/2017 | 10.92 | 10.70 | 10.80 | 5,554 | 16 | 515 |
| 12/03/2017 | 10.70 | 10.70 | 10.70 | 407 | 2 | 38 |
| 05/03/2017 | 10.95 | 10.70 | 10.75 | 2,933 | 8 | 273 |
| 26/02/2017 | 10.65 | 10.40 | 10.65 | 2,689 | 5 | 256 |
| 19/02/2017 | 10.42 | 10.40 | 10.40 | 5,358 | 12 | 515 |
| 12/02/2017 | 10.40 | 10.36 | 10.40 | 1,774 | 3 | 171 |
| 05/02/2017 | 10.36 | 10.17 | 10.36 | 4,315 | 7 | 421 |
| 29/01/2017 | 10.84 | 10.15 | 10.30 | 21,896 | 20 | 2,132 |
| 22/01/2017 | 10.33 | 10.27 | 10.33 | 711 | 4 | 69 |
| 15/01/2017 | 10.27 | 10.16 | 10.27 | 8,704 | 5 | 850 |
| 02/01/2017 | 10.11 | 10.11 | 10.11 | 1,870 | 1 | 185 |
| 26/12/2016 | 10.20 | 10.07 | 10.20 | 3,807 | 15 | 377 |
| 18/12/2016 | 10.25 | 10.07 | 10.07 | 9,914 | 13 | 976 |
| 11/12/2016 | 10.02 | 10.02 | 10.02 | 230 | 1 | 23 |
| 04/12/2016 | 10.05 | 10.05 | 10.05 | 5,025 | 3 | 500 |
| 27/11/2016 | 10.10 | 10.07 | 10.09 | 5,329 | 3 | 529 |
| 20/11/2016 | 10.30 | 10.30 | 10.30 | 649 | 1 | 63 |