الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 23/04/2026
السوق الأول
أعلى سعر 3.95
سعر الإغلاق السابق 3.92
عدد العقود المنفذة 435
القطاعالطاقة و المنافع
ادنى سعر 3.85
سعر الإفتتاح 3.94
عدد الأسهم 524,766
Div1.79
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.90
معدل السعر 3.91
P/E15.19
حجم التداول 2,049,761
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/01/2026 | 3.58 | 3.46 | 3.56 | 341,926 | 125 | 96,686 |
| 26/01/2026 | 3.48 | 3.44 | 3.48 | 557,570 | 218 | 161,072 |
| 25/01/2026 | 3.61 | 3.46 | 3.48 | 1,328,272 | 484 | 376,418 |
| 22/01/2026 | 3.64 | 3.57 | 3.57 | 830,064 | 248 | 229,555 |
| 21/01/2026 | 3.63 | 3.58 | 3.63 | 330,729 | 89 | 91,721 |
| 20/01/2026 | 3.63 | 3.57 | 3.59 | 111,422 | 83 | 31,034 |
| 19/01/2026 | 3.64 | 3.56 | 3.60 | 301,138 | 125 | 83,752 |
| 18/01/2026 | 3.63 | 3.55 | 3.59 | 144,142 | 74 | 40,326 |
| 15/01/2026 | 3.60 | 3.51 | 3.60 | 363,509 | 206 | 102,347 |
| 14/01/2026 | 3.62 | 3.57 | 3.57 | 349,067 | 205 | 96,987 |
| 13/01/2026 | 3.64 | 3.60 | 3.61 | 315,840 | 140 | 87,051 |
| 12/01/2026 | 3.68 | 3.63 | 3.64 | 149,763 | 86 | 41,132 |
| 11/01/2026 | 3.68 | 3.63 | 3.67 | 402,439 | 153 | 110,207 |
| 08/01/2026 | 3.67 | 3.63 | 3.64 | 146,683 | 95 | 40,306 |
| 07/01/2026 | 3.69 | 3.63 | 3.67 | 127,390 | 94 | 34,852 |
| 06/01/2026 | 3.70 | 3.63 | 3.67 | 348,608 | 152 | 94,912 |
| 05/01/2026 | 3.64 | 3.60 | 3.64 | 185,754 | 140 | 51,307 |
| 04/01/2026 | 3.67 | 3.64 | 3.65 | 245,274 | 120 | 67,096 |
| 31/12/2025 | 3.70 | 3.65 | 3.68 | 334,820 | 211 | 91,403 |
| 30/12/2025 | 3.73 | 3.68 | 3.70 | 187,072 | 168 | 50,582 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/02/2025 | 2.46 | 2.34 | 2.38 | 8,506,357 | 1,733 | 3,571,997 |
| 16/02/2025 | 2.36 | 2.31 | 2.36 | 5,989,418 | 1,292 | 2,554,388 |
| 09/02/2025 | 2.37 | 2.30 | 2.30 | 8,836,849 | 1,865 | 3,778,145 |
| 02/02/2025 | 2.39 | 2.33 | 2.35 | 6,197,312 | 1,519 | 2,630,039 |
| 26/01/2025 | 2.38 | 2.28 | 2.37 | 10,245,148 | 2,051 | 4,403,459 |
| 19/01/2025 | 2.39 | 2.32 | 2.36 | 6,960,175 | 1,707 | 2,961,065 |
| 12/01/2025 | 2.37 | 2.27 | 2.37 | 5,875,238 | 1,471 | 2,539,861 |
| 05/01/2025 | 2.34 | 2.21 | 2.27 | 6,005,989 | 1,752 | 2,631,648 |
| 29/12/2024 | 2.22 | 2.16 | 2.19 | 5,631,825 | 1,327 | 2,574,217 |
| 22/12/2024 | 2.20 | 2.16 | 2.18 | 3,244,352 | 797 | 1,488,996 |
| 15/12/2024 | 2.20 | 2.16 | 2.19 | 4,257,489 | 1,095 | 1,954,699 |
| 08/12/2024 | 2.21 | 2.15 | 2.16 | 3,094,170 | 779 | 1,418,703 |
| 01/12/2024 | 2.23 | 2.12 | 2.19 | 3,400,924 | 936 | 1,573,808 |
| 24/11/2024 | 2.15 | 2.11 | 2.14 | 6,059,569 | 1,263 | 2,850,403 |
| 17/11/2024 | 2.14 | 2.11 | 2.12 | 4,031,841 | 1,010 | 1,898,592 |
| 10/11/2024 | 2.13 | 2.09 | 2.12 | 2,929,006 | 676 | 1,385,076 |
| 03/11/2024 | 2.13 | 2.08 | 2.12 | 3,393,600 | 959 | 1,612,578 |
| 27/10/2024 | 2.15 | 2.10 | 2.12 | 3,758,150 | 875 | 1,771,679 |
| 20/10/2024 | 2.16 | 2.11 | 2.12 | 5,433,279 | 1,091 | 2,545,591 |
| 13/10/2024 | 2.16 | 2.10 | 2.13 | 3,536,777 | 937 | 1,658,486 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2019 | 1.26 | 1.22 | 1.22 | 1,374,968 | 521 | 1,105,320 |
| 03/11/2019 | 1.26 | 1.22 | 1.25 | 6,363,465 | 856 | 5,116,699 |
| 01/10/2019 | 1.28 | 1.22 | 1.26 | 5,209,756 | 1,807 | 4,155,226 |
| 01/09/2019 | 1.27 | 1.20 | 1.24 | 2,918,050 | 1,327 | 2,361,002 |
| 01/08/2019 | 1.27 | 1.23 | 1.24 | 1,434,346 | 730 | 1,146,781 |
| 01/07/2019 | 1.44 | 1.24 | 1.24 | 3,888,472 | 2,467 | 2,955,245 |