الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الأول
أعلى سعر 3.59
سعر الإغلاق السابق 3.57
عدد العقود المنفذة 453
القطاعالطاقة و المنافع
ادنى سعر 3.56
سعر الإفتتاح 3.58
عدد الأسهم 937,026
Div1.73
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.56
معدل السعر 3.57
P/E13.7
حجم التداول 3,349,371
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/10/2022 | 2.25 | 2.17 | 2.19 | 931,087 | 432 | 419,595 |
| 19/10/2022 | 2.25 | 2.14 | 2.22 | 2,193,343 | 717 | 998,242 |
| 18/10/2022 | 2.15 | 2.10 | 2.13 | 645,790 | 291 | 302,762 |
| 17/10/2022 | 2.12 | 2.05 | 2.12 | 659,802 | 297 | 315,440 |
| 16/10/2022 | 2.08 | 2.04 | 2.05 | 300,791 | 209 | 145,615 |
| 13/10/2022 | 2.11 | 2.05 | 2.05 | 465,104 | 279 | 224,924 |
| 12/10/2022 | 2.17 | 2.07 | 2.10 | 2,189,685 | 785 | 1,033,109 |
| 11/10/2022 | 2.09 | 1.97 | 2.09 | 2,073,582 | 692 | 1,010,408 |
| 10/10/2022 | 1.97 | 1.94 | 1.95 | 422,340 | 218 | 216,022 |
| 09/10/2022 | 1.96 | 1.93 | 1.95 | 376,437 | 126 | 194,458 |
| 06/10/2022 | 1.95 | 1.89 | 1.95 | 264,351 | 164 | 137,730 |
| 05/10/2022 | 1.92 | 1.89 | 1.91 | 102,434 | 97 | 53,964 |
| 04/10/2022 | 1.94 | 1.90 | 1.92 | 224,949 | 146 | 117,313 |
| 03/10/2022 | 1.95 | 1.93 | 1.94 | 100,955 | 83 | 52,032 |
| 02/10/2022 | 1.97 | 1.93 | 1.94 | 187,647 | 118 | 96,111 |
| 29/09/2022 | 1.97 | 1.94 | 1.95 | 268,925 | 118 | 137,942 |
| 28/09/2022 | 1.97 | 1.94 | 1.94 | 329,621 | 193 | 168,340 |
| 27/09/2022 | 1.98 | 1.95 | 1.95 | 210,709 | 145 | 107,075 |
| 26/09/2022 | 1.99 | 1.95 | 1.96 | 339,292 | 212 | 172,512 |
| 25/09/2022 | 2.02 | 1.97 | 1.98 | 232,049 | 185 | 116,349 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/05/2008 | 7.37 | 6.49 | 7.14 | 39,774,612 | 4,196 | 5,630,701 |
| 27/04/2008 | 7.52 | 7.00 | 7.20 | 27,956,943 | 2,516 | 3,832,148 |
| 20/04/2008 | 7.77 | 7.30 | 7.33 | 80,411,055 | 6,874 | 10,622,158 |
| 13/04/2008 | 7.31 | 6.48 | 7.31 | 125,043,027 | 8,524 | 18,119,270 |
| 06/04/2008 | 6.67 | 5.80 | 6.45 | 72,570,456 | 7,078 | 11,385,637 |
| 30/03/2008 | 6.18 | 5.20 | 6.18 | 35,442,569 | 3,632 | 6,017,035 |
| 23/03/2008 | 5.45 | 4.45 | 5.10 | 9,408,510 | 1,938 | 1,911,767 |
| 16/03/2008 | 6.12 | 5.30 | 5.30 | 13,178,789 | 1,912 | 2,311,595 |
| 09/03/2008 | 6.28 | 5.70 | 5.93 | 37,621,735 | 3,856 | 6,234,404 |
| 02/03/2008 | 6.15 | 5.65 | 5.67 | 20,467,394 | 2,795 | 3,419,636 |
| 24/02/2008 | 6.20 | 5.73 | 6.05 | 46,688,848 | 5,340 | 7,744,349 |
| 17/02/2008 | 5.91 | 5.30 | 5.89 | 24,139,947 | 3,282 | 4,229,705 |
| 10/02/2008 | 5.90 | 5.40 | 5.66 | 16,975,493 | 2,744 | 2,987,130 |
| 02/02/2008 | 6.45 | 5.72 | 5.80 | 62,983,532 | 7,224 | 10,409,490 |
| 27/01/2008 | 5.70 | 5.40 | 5.64 | 20,493,681 | 2,200 | 3,667,688 |
| 20/01/2008 | 5.74 | 5.16 | 5.38 | 34,075,719 | 4,376 | 6,190,509 |
| 13/01/2008 | 5.80 | 5.13 | 5.54 | 39,058,465 | 5,303 | 7,074,084 |
| 06/01/2008 | 5.57 | 4.80 | 5.55 | 36,652,963 | 4,353 | 6,982,248 |
| 30/12/2007 | 4.75 | 4.25 | 4.75 | 11,208,872 | 1,528 | 2,444,827 |
| 23/12/2007 | 4.55 | 4.14 | 4.40 | 15,285,800 | 2,874 | 3,483,371 |