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 |
|---|---|---|---|---|---|---|
| 27/08/2025 | 2.64 | 2.61 | 2.62 | 1,795,987 | 336 | 683,553 |
| 26/08/2025 | 2.64 | 2.60 | 2.62 | 2,245,710 | 313 | 854,755 |
| 25/08/2025 | 2.65 | 2.61 | 2.61 | 1,789,022 | 336 | 681,159 |
| 24/08/2025 | 2.65 | 2.62 | 2.64 | 1,773,610 | 430 | 673,342 |
| 21/08/2025 | 2.63 | 2.60 | 2.62 | 1,411,465 | 335 | 539,410 |
| 20/08/2025 | 2.62 | 2.60 | 2.60 | 1,402,123 | 309 | 536,428 |
| 19/08/2025 | 2.63 | 2.60 | 2.63 | 1,273,270 | 309 | 485,811 |
| 18/08/2025 | 2.62 | 2.60 | 2.62 | 1,106,165 | 317 | 422,651 |
| 17/08/2025 | 2.62 | 2.59 | 2.61 | 283,377 | 84 | 108,818 |
| 14/08/2025 | 2.61 | 2.59 | 2.61 | 991,617 | 243 | 381,215 |
| 13/08/2025 | 2.60 | 2.57 | 2.58 | 503,976 | 151 | 194,901 |
| 12/08/2025 | 2.61 | 2.59 | 2.61 | 962,162 | 258 | 370,004 |
| 11/08/2025 | 2.62 | 2.59 | 2.60 | 1,736,227 | 389 | 667,815 |
| 10/08/2025 | 2.61 | 2.57 | 2.59 | 100,566 | 82 | 38,684 |
| 07/08/2025 | 2.60 | 2.55 | 2.60 | 120,931 | 68 | 46,863 |
| 06/08/2025 | 2.58 | 2.55 | 2.57 | 100,453 | 66 | 39,183 |
| 05/08/2025 | 2.57 | 2.54 | 2.55 | 118,585 | 72 | 46,428 |
| 04/08/2025 | 2.59 | 2.54 | 2.54 | 211,850 | 90 | 82,798 |
| 03/08/2025 | 2.59 | 2.56 | 2.58 | 205,089 | 99 | 79,686 |
| 31/07/2025 | 2.64 | 2.58 | 2.60 | 308,716 | 144 | 118,393 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/05/2021 | 1.22 | 1.18 | 1.18 | 338,502 | 150 | 283,858 |
| 25/04/2021 | 1.26 | 1.23 | 1.25 | 1,132,596 | 265 | 912,693 |
| 18/04/2021 | 1.25 | 1.23 | 1.25 | 2,376,935 | 575 | 1,917,330 |
| 12/04/2021 | 1.25 | 1.22 | 1.23 | 2,004,371 | 508 | 1,617,803 |
| 04/04/2021 | 1.25 | 1.22 | 1.22 | 586,786 | 200 | 475,075 |
| 28/03/2021 | 1.24 | 1.22 | 1.22 | 2,115,766 | 521 | 1,720,434 |
| 21/03/2021 | 1.24 | 1.21 | 1.21 | 1,994,256 | 527 | 1,628,851 |
| 14/03/2021 | 1.24 | 1.21 | 1.22 | 2,436,156 | 587 | 1,985,640 |
| 07/03/2021 | 1.24 | 1.22 | 1.23 | 1,873,913 | 508 | 1,524,357 |
| 28/02/2021 | 1.24 | 1.21 | 1.22 | 2,038,793 | 611 | 1,664,537 |
| 21/02/2021 | 1.26 | 1.22 | 1.22 | 2,505,080 | 744 | 2,033,010 |
| 14/02/2021 | 1.23 | 1.17 | 1.21 | 2,133,178 | 593 | 1,784,796 |
| 07/02/2021 | 1.20 | 1.17 | 1.18 | 1,973,469 | 529 | 1,671,471 |
| 31/01/2021 | 1.19 | 1.17 | 1.18 | 1,503,172 | 456 | 1,274,788 |
| 24/01/2021 | 1.20 | 1.17 | 1.17 | 1,951,913 | 596 | 1,655,058 |
| 17/01/2021 | 1.21 | 1.17 | 1.17 | 632,423 | 234 | 531,926 |
| 10/01/2021 | 1.21 | 1.17 | 1.20 | 352,038 | 195 | 295,279 |
| 03/01/2021 | 1.24 | 1.19 | 1.20 | 1,401,408 | 453 | 1,147,443 |
| 27/12/2020 | 1.21 | 1.14 | 1.21 | 1,520,696 | 474 | 1,307,785 |
| 20/12/2020 | 1.17 | 1.13 | 1.16 | 501,046 | 187 | 433,916 |