الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 12/10/2026
السوق الأول
أعلى سعر 3.90
سعر الإغلاق السابق 3.88
عدد العقود المنفذة 278
القطاعالطاقة و المنافع
ادنى سعر 3.86
سعر الإفتتاح 3.86
عدد الأسهم 277,068
Div1.59
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.87
معدل السعر 3.89
P/E14.89
حجم التداول 1,076,507
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/11/2025 | 3.27 | 3.14 | 3.23 | 1,600,024 | 439 | 502,571 |
| 19/11/2025 | 3.17 | 3.14 | 3.15 | 1,191,839 | 273 | 377,890 |
| 18/11/2025 | 3.17 | 3.13 | 3.15 | 1,544,416 | 337 | 490,176 |
| 17/11/2025 | 3.16 | 3.13 | 3.14 | 1,550,693 | 330 | 492,142 |
| 16/11/2025 | 3.16 | 3.13 | 3.15 | 1,687,927 | 386 | 536,315 |
| 13/11/2025 | 3.16 | 3.13 | 3.15 | 585,531 | 128 | 185,924 |
| 12/11/2025 | 3.15 | 3.13 | 3.14 | 965,801 | 251 | 307,661 |
| 11/11/2025 | 3.16 | 3.12 | 3.14 | 912,347 | 239 | 290,440 |
| 10/11/2025 | 3.16 | 3.12 | 3.12 | 1,083,617 | 238 | 344,980 |
| 09/11/2025 | 3.14 | 3.12 | 3.13 | 1,083,121 | 303 | 345,434 |
| 06/11/2025 | 3.16 | 3.13 | 3.14 | 1,189,320 | 231 | 378,532 |
| 05/11/2025 | 3.16 | 3.13 | 3.15 | 1,030,883 | 248 | 328,012 |
| 04/11/2025 | 3.15 | 3.12 | 3.14 | 1,063,943 | 256 | 339,435 |
| 03/11/2025 | 3.16 | 3.13 | 3.14 | 596,427 | 173 | 189,385 |
| 02/11/2025 | 3.16 | 3.12 | 3.15 | 948,964 | 283 | 301,777 |
| 30/10/2025 | 3.16 | 3.10 | 3.13 | 612,292 | 214 | 195,396 |
| 29/10/2025 | 3.18 | 3.13 | 3.16 | 416,372 | 138 | 132,167 |
| 28/10/2025 | 3.18 | 3.06 | 3.16 | 956,316 | 378 | 305,655 |
| 27/10/2025 | 3.09 | 3.03 | 3.08 | 76,793 | 70 | 25,101 |
| 26/10/2025 | 3.12 | 3.05 | 3.08 | 1,344,743 | 391 | 436,804 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/07/2022 | 1.98 | 1.83 | 1.98 | 3,356,730 | 1,329 | 1,775,426 |
| 03/07/2022 | 1.81 | 1.49 | 1.81 | 5,620,398 | 2,570 | 3,338,699 |
| 26/06/2022 | 1.52 | 1.47 | 1.49 | 695,720 | 342 | 466,439 |
| 19/06/2022 | 1.50 | 1.46 | 1.48 | 249,395 | 245 | 168,994 |
| 12/06/2022 | 1.53 | 1.48 | 1.51 | 384,767 | 336 | 256,583 |
| 05/06/2022 | 1.55 | 1.42 | 1.52 | 1,142,131 | 704 | 759,270 |
| 29/05/2022 | 1.50 | 1.41 | 1.49 | 1,017,616 | 671 | 700,586 |
| 22/05/2022 | 1.54 | 1.43 | 1.51 | 1,438,213 | 907 | 962,225 |
| 15/05/2022 | 1.63 | 1.39 | 1.41 | 6,247,869 | 2,595 | 4,076,317 |
| 08/05/2022 | 1.37 | 1.27 | 1.37 | 3,210,597 | 1,083 | 2,458,076 |
| 24/04/2022 | 1.41 | 1.26 | 1.27 | 1,065,865 | 542 | 813,875 |
| 17/04/2022 | 1.48 | 1.33 | 1.41 | 1,948,240 | 926 | 1,394,398 |
| 10/04/2022 | 1.34 | 1.29 | 1.33 | 1,782,102 | 473 | 1,360,200 |
| 03/04/2022 | 1.31 | 1.28 | 1.28 | 1,713,297 | 494 | 1,321,575 |
| 27/03/2022 | 1.32 | 1.29 | 1.30 | 3,356,694 | 824 | 2,568,048 |
| 20/03/2022 | 1.32 | 1.30 | 1.31 | 316,789 | 166 | 242,014 |
| 13/03/2022 | 1.32 | 1.26 | 1.31 | 1,178,092 | 460 | 912,058 |
| 06/03/2022 | 1.26 | 1.21 | 1.26 | 1,133,836 | 334 | 913,745 |
| 27/02/2022 | 1.27 | 1.19 | 1.23 | 943,846 | 306 | 772,186 |
| 20/02/2022 | 1.22 | 1.19 | 1.20 | 889,234 | 302 | 740,695 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2008 | 7.77 | 5.38 | 7.20 | 335,158,865 | 27,752 | 48,819,029 |
| 02/03/2008 | 6.28 | 4.45 | 5.35 | 86,941,614 | 11,373 | 15,034,621 |
| 02/02/2008 | 6.45 | 5.30 | 6.05 | 150,787,820 | 18,590 | 25,370,674 |
| 02/01/2008 | 5.80 | 4.40 | 5.64 | 139,748,413 | 17,224 | 25,957,111 |
| 02/12/2007 | 4.55 | 3.29 | 4.32 | 47,901,831 | 10,298 | 11,709,818 |
| 01/11/2007 | 3.40 | 3.10 | 3.31 | 4,732,993 | 1,902 | 1,446,700 |
| 01/10/2007 | 3.22 | 2.70 | 3.12 | 5,267,902 | 1,974 | 1,735,629 |
| 02/09/2007 | 2.78 | 2.56 | 2.74 | 1,531,002 | 1,150 | 578,165 |
| 01/08/2007 | 2.88 | 2.67 | 2.68 | 1,911,346 | 1,004 | 690,974 |
| 01/07/2007 | 3.02 | 2.85 | 2.85 | 2,921,839 | 1,433 | 1,001,071 |
| 03/06/2007 | 3.21 | 2.78 | 2.84 | 2,903,588 | 1,553 | 963,772 |
| 01/05/2007 | 3.21 | 2.96 | 3.07 | 1,352,636 | 979 | 441,064 |
| 01/04/2007 | 3.40 | 3.17 | 3.17 | 2,753,950 | 1,149 | 828,945 |
| 01/03/2007 | 3.44 | 3.28 | 3.31 | 3,740,999 | 1,276 | 1,118,121 |
| 01/02/2007 | 3.41 | 3.18 | 3.40 | 4,516,728 | 1,802 | 1,383,445 |
| 07/01/2007 | 3.29 | 2.85 | 3.24 | 4,567,272 | 2,137 | 1,463,410 |
| 03/12/2006 | 2.95 | 2.74 | 2.85 | 994,527 | 795 | 350,555 |
| 01/11/2006 | 3.08 | 2.75 | 2.86 | 2,140,365 | 1,558 | 737,621 |
| 01/10/2006 | 3.16 | 3.00 | 3.05 | 1,183,179 | 867 | 385,760 |
| 03/09/2006 | 3.39 | 3.08 | 3.10 | 3,488,465 | 1,519 | 1,086,821 |