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 |
|---|---|---|---|---|---|---|
| 19/07/2026 | 3.58 | 3.53 | 3.54 | 515,270 | 105 | 145,191 |
| 16/07/2026 | 3.59 | 3.56 | 3.58 | 45,553 | 48 | 12,739 |
| 15/07/2026 | 3.60 | 3.56 | 3.59 | 163,651 | 78 | 45,630 |
| 14/07/2026 | 3.59 | 3.49 | 3.59 | 297,775 | 170 | 84,102 |
| 13/07/2026 | 3.52 | 3.50 | 3.51 | 141,584 | 88 | 40,344 |
| 12/07/2026 | 3.54 | 3.52 | 3.52 | 100,540 | 69 | 28,533 |
| 09/07/2026 | 3.55 | 3.52 | 3.54 | 40,230 | 43 | 11,384 |
| 08/07/2026 | 3.55 | 3.53 | 3.55 | 107,500 | 75 | 30,373 |
| 07/07/2026 | 3.55 | 3.48 | 3.53 | 204,532 | 68 | 57,982 |
| 06/07/2026 | 3.51 | 3.48 | 3.50 | 199,615 | 90 | 57,082 |
| 05/07/2026 | 3.52 | 3.49 | 3.52 | 126,580 | 41 | 36,161 |
| 02/07/2026 | 3.50 | 3.47 | 3.47 | 96,682 | 73 | 27,748 |
| 01/07/2026 | 3.53 | 3.49 | 3.49 | 746,530 | 77 | 212,875 |
| 30/06/2026 | 3.51 | 3.49 | 3.49 | 21,081 | 28 | 6,032 |
| 29/06/2026 | 3.52 | 3.46 | 3.52 | 165,748 | 88 | 47,318 |
| 28/06/2026 | 3.53 | 3.48 | 3.49 | 128,792 | 93 | 36,833 |
| 25/06/2026 | 3.54 | 3.51 | 3.53 | 21,839 | 37 | 6,189 |
| 24/06/2026 | 3.56 | 3.50 | 3.53 | 617,574 | 120 | 175,302 |
| 23/06/2026 | 3.57 | 3.55 | 3.55 | 22,889 | 27 | 6,438 |
| 22/06/2026 | 3.59 | 3.54 | 3.57 | 150,814 | 57 | 42,488 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/08/2025 | 2.62 | 2.57 | 2.61 | 4,294,548 | 1,123 | 1,652,619 |
| 03/08/2025 | 2.60 | 2.54 | 2.60 | 756,908 | 395 | 294,958 |
| 27/07/2025 | 2.64 | 2.53 | 2.60 | 1,146,334 | 577 | 445,315 |
| 20/07/2025 | 2.66 | 2.54 | 2.59 | 624,155 | 360 | 239,191 |
| 13/07/2025 | 2.64 | 2.52 | 2.56 | 1,536,288 | 604 | 596,454 |
| 06/07/2025 | 2.68 | 2.61 | 2.64 | 1,511,481 | 691 | 572,563 |
| 29/06/2025 | 2.67 | 2.41 | 2.64 | 3,917,221 | 1,388 | 1,528,448 |
| 22/06/2025 | 2.46 | 2.34 | 2.44 | 937,783 | 372 | 392,235 |
| 15/06/2025 | 2.42 | 2.35 | 2.38 | 1,635,117 | 739 | 683,364 |
| 11/06/2025 | 2.46 | 2.40 | 2.44 | 2,371,513 | 542 | 975,294 |
| 01/06/2025 | 2.44 | 2.37 | 2.43 | 864,522 | 407 | 358,768 |
| 26/05/2025 | 2.52 | 2.40 | 2.40 | 1,063,782 | 564 | 432,251 |
| 18/05/2025 | 2.61 | 2.37 | 2.50 | 1,910,280 | 798 | 755,074 |
| 11/05/2025 | 2.68 | 2.42 | 2.62 | 11,416,542 | 2,243 | 4,576,407 |
| 04/05/2025 | 2.45 | 2.25 | 2.43 | 9,095,797 | 2,059 | 3,887,021 |
| 27/04/2025 | 2.26 | 2.20 | 2.23 | 6,829,480 | 1,428 | 3,082,009 |
| 20/04/2025 | 2.25 | 2.20 | 2.21 | 7,345,175 | 1,515 | 3,295,856 |
| 13/04/2025 | 2.27 | 2.22 | 2.23 | 2,753,162 | 627 | 1,226,171 |
| 06/04/2025 | 2.39 | 2.28 | 2.38 | 4,702,644 | 1,204 | 2,002,588 |
| 03/04/2025 | 2.35 | 2.33 | 2.35 | 67,455 | 57 | 28,935 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2021 | 1.22 | 1.17 | 1.18 | 10,454,396 | 2,637 | 8,802,078 |
| 01/08/2021 | 1.20 | 1.17 | 1.18 | 11,898,167 | 2,950 | 10,078,250 |
| 01/07/2021 | 1.23 | 1.18 | 1.19 | 9,288,264 | 2,403 | 7,685,666 |
| 01/06/2021 | 1.28 | 1.20 | 1.23 | 11,245,025 | 3,115 | 9,065,018 |
| 02/05/2021 | 1.37 | 1.18 | 1.25 | 4,218,012 | 1,577 | 3,450,038 |
| 01/04/2021 | 1.26 | 1.22 | 1.25 | 6,100,688 | 1,548 | 4,922,901 |
| 01/03/2021 | 1.24 | 1.21 | 1.22 | 9,969,047 | 2,602 | 8,124,721 |
| 01/02/2021 | 1.26 | 1.17 | 1.22 | 8,259,907 | 2,386 | 6,870,920 |
| 03/01/2021 | 1.24 | 1.17 | 1.17 | 4,682,610 | 1,566 | 3,921,949 |
| 01/12/2020 | 1.21 | 1.11 | 1.21 | 2,570,229 | 825 | 2,229,259 |
| 01/11/2020 | 1.14 | 1.10 | 1.13 | 2,141,806 | 787 | 1,908,271 |
| 01/10/2020 | 1.15 | 1.12 | 1.13 | 7,133,832 | 2,026 | 6,302,207 |
| 01/09/2020 | 1.17 | 1.12 | 1.14 | 8,747,385 | 2,486 | 7,643,881 |
| 04/08/2020 | 1.20 | 1.10 | 1.14 | 927,131 | 691 | 802,735 |
| 01/07/2020 | 1.25 | 1.18 | 1.21 | 5,878,013 | 1,610 | 4,827,340 |
| 01/06/2020 | 1.25 | 1.17 | 1.25 | 5,056,153 | 1,623 | 4,146,677 |
| 10/05/2020 | 1.19 | 1.05 | 1.18 | 627,971 | 360 | 560,307 |
| 01/03/2020 | 1.27 | 1.09 | 1.13 | 2,374,667 | 785 | 1,939,720 |
| 02/02/2020 | 1.30 | 1.22 | 1.24 | 2,992,120 | 965 | 2,390,309 |
| 02/01/2020 | 1.31 | 1.22 | 1.28 | 1,655,229 | 737 | 1,310,765 |