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 |
|---|---|---|---|---|---|---|
| 17/05/2026 | 4.02 | 3.99 | 4.00 | 134,932 | 72 | 33,720 |
| 14/05/2026 | 3.99 | 3.94 | 3.99 | 129,003 | 39 | 32,386 |
| 13/05/2026 | 4.03 | 3.95 | 3.97 | 1,975,871 | 390 | 492,377 |
| 12/05/2026 | 4.02 | 3.95 | 4.01 | 334,079 | 167 | 83,525 |
| 11/05/2026 | 3.94 | 3.83 | 3.94 | 206,661 | 76 | 53,089 |
| 10/05/2026 | 3.85 | 3.80 | 3.83 | 64,096 | 54 | 16,724 |
| 07/05/2026 | 3.87 | 3.77 | 3.81 | 401,764 | 88 | 106,132 |
| 06/05/2026 | 3.89 | 3.83 | 3.88 | 85,943 | 40 | 22,237 |
| 05/05/2026 | 3.88 | 3.80 | 3.80 | 202,209 | 100 | 53,018 |
| 04/05/2026 | 3.90 | 3.85 | 3.87 | 148,830 | 75 | 38,408 |
| 03/05/2026 | 3.94 | 3.88 | 3.88 | 129,271 | 77 | 33,114 |
| 29/04/2026 | 4.00 | 3.92 | 3.97 | 159,268 | 89 | 40,130 |
| 28/04/2026 | 4.00 | 3.90 | 4.00 | 818,470 | 118 | 205,991 |
| 27/04/2026 | 3.93 | 3.80 | 3.93 | 186,109 | 91 | 47,779 |
| 23/04/2026 | 3.95 | 3.85 | 3.90 | 2,049,761 | 435 | 524,766 |
| 22/04/2026 | 3.93 | 3.77 | 3.92 | 941,408 | 317 | 242,532 |
| 21/04/2026 | 3.77 | 3.69 | 3.77 | 1,772,789 | 460 | 475,524 |
| 20/04/2026 | 3.71 | 3.65 | 3.69 | 2,064,385 | 448 | 560,527 |
| 19/04/2026 | 3.69 | 3.64 | 3.65 | 1,583,650 | 367 | 432,036 |
| 16/04/2026 | 3.72 | 3.66 | 3.66 | 1,421,571 | 349 | 385,940 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 06/10/2024 | 2.12 | 2.07 | 2.12 | 2,165,721 | 587 | 1,029,269 |
| 29/09/2024 | 2.13 | 2.07 | 2.11 | 2,275,587 | 619 | 1,081,644 |
| 22/09/2024 | 2.16 | 2.09 | 2.11 | 5,737,033 | 1,242 | 2,690,904 |
| 15/09/2024 | 2.18 | 2.13 | 2.15 | 1,048,883 | 346 | 484,908 |
| 08/09/2024 | 2.18 | 2.15 | 2.17 | 198,418 | 116 | 91,742 |
| 01/09/2024 | 2.18 | 2.12 | 2.17 | 574,087 | 284 | 266,887 |
| 25/08/2024 | 2.15 | 2.10 | 2.13 | 723,467 | 293 | 343,040 |
| 18/08/2024 | 2.17 | 2.12 | 2.15 | 122,105 | 121 | 57,202 |
| 11/08/2024 | 2.17 | 2.12 | 2.16 | 497,983 | 334 | 231,649 |
| 04/08/2024 | 2.12 | 2.04 | 2.12 | 591,753 | 373 | 286,044 |
| 28/07/2024 | 2.21 | 2.08 | 2.10 | 729,789 | 556 | 342,891 |
| 21/07/2024 | 2.20 | 2.11 | 2.14 | 428,788 | 352 | 198,902 |
| 14/07/2024 | 2.26 | 2.17 | 2.20 | 481,530 | 364 | 216,884 |
| 08/07/2024 | 2.26 | 2.22 | 2.25 | 384,685 | 291 | 171,927 |
| 30/06/2024 | 2.26 | 2.22 | 2.25 | 535,034 | 319 | 239,045 |
| 23/06/2024 | 2.33 | 2.21 | 2.25 | 1,279,372 | 754 | 566,551 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2018 | 1.70 | 1.50 | 1.52 | 4,122,137 | 866 | 2,506,491 |
| 01/03/2018 | 1.74 | 1.58 | 1.63 | 1,632,040 | 972 | 968,267 |
| 01/02/2018 | 1.81 | 1.71 | 1.72 | 2,274,918 | 1,117 | 1,291,838 |
| 02/01/2018 | 1.82 | 1.71 | 1.76 | 2,008,882 | 982 | 1,137,302 |
| 03/12/2017 | 1.82 | 1.72 | 1.77 | 1,961,360 | 709 | 1,106,927 |
| 01/11/2017 | 1.86 | 1.77 | 1.79 | 2,292,065 | 905 | 1,261,996 |
| 01/10/2017 | 1.88 | 1.80 | 1.86 | 3,337,323 | 1,503 | 1,805,667 |
| 05/09/2017 | 1.95 | 1.84 | 1.87 | 1,316,698 | 824 | 704,717 |
| 01/08/2017 | 2.00 | 1.80 | 1.95 | 1,471,420 | 962 | 783,361 |
| 02/07/2017 | 2.06 | 1.90 | 1.92 | 1,374,508 | 572 | 685,260 |
| 01/06/2017 | 2.10 | 1.99 | 2.06 | 636,800 | 433 | 314,257 |
| 01/05/2017 | 2.28 | 2.06 | 2.06 | 864,472 | 425 | 390,420 |
| 02/04/2017 | 2.45 | 2.28 | 2.29 | 1,971,283 | 958 | 837,110 |
| 01/03/2017 | 2.30 | 2.16 | 2.28 | 1,617,076 | 805 | 720,234 |
| 01/02/2017 | 2.38 | 2.21 | 2.24 | 653,242 | 419 | 285,779 |
| 02/01/2017 | 2.44 | 2.32 | 2.37 | 975,442 | 322 | 408,523 |
| 01/12/2016 | 2.46 | 2.41 | 2.43 | 782,020 | 338 | 321,619 |
| 01/11/2016 | 2.53 | 2.38 | 2.45 | 1,378,866 | 743 | 567,919 |
| 03/10/2016 | 2.59 | 2.35 | 2.40 | 1,510,168 | 907 | 606,417 |
| 01/09/2016 | 2.41 | 2.27 | 2.37 | 4,183,669 | 234 | 1,794,797 |