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 |
|---|---|---|---|---|---|---|
| 19/11/2025 | 3.17 | 3.14 | 3.15 | 1,191,839 | 273 | 377,890 |
| 18/11/2025 | 3.17 | 3.13 | 3.15 | 1,544,416 | 337 | 490,176 |
| 17/11/2025 | 3.16 | 3.13 | 3.14 | 1,550,693 | 330 | 492,142 |
| 16/11/2025 | 3.16 | 3.13 | 3.15 | 1,687,927 | 386 | 536,315 |
| 13/11/2025 | 3.16 | 3.13 | 3.15 | 585,531 | 128 | 185,924 |
| 12/11/2025 | 3.15 | 3.13 | 3.14 | 965,801 | 251 | 307,661 |
| 11/11/2025 | 3.16 | 3.12 | 3.14 | 912,347 | 239 | 290,440 |
| 10/11/2025 | 3.16 | 3.12 | 3.12 | 1,083,617 | 238 | 344,980 |
| 09/11/2025 | 3.14 | 3.12 | 3.13 | 1,083,121 | 303 | 345,434 |
| 06/11/2025 | 3.16 | 3.13 | 3.14 | 1,189,320 | 231 | 378,532 |
| 05/11/2025 | 3.16 | 3.13 | 3.15 | 1,030,883 | 248 | 328,012 |
| 04/11/2025 | 3.15 | 3.12 | 3.14 | 1,063,943 | 256 | 339,435 |
| 03/11/2025 | 3.16 | 3.13 | 3.14 | 596,427 | 173 | 189,385 |
| 02/11/2025 | 3.16 | 3.12 | 3.15 | 948,964 | 283 | 301,777 |
| 30/10/2025 | 3.16 | 3.10 | 3.13 | 612,292 | 214 | 195,396 |
| 29/10/2025 | 3.18 | 3.13 | 3.16 | 416,372 | 138 | 132,167 |
| 28/10/2025 | 3.18 | 3.06 | 3.16 | 956,316 | 378 | 305,655 |
| 27/10/2025 | 3.09 | 3.03 | 3.08 | 76,793 | 70 | 25,101 |
| 26/10/2025 | 3.12 | 3.05 | 3.08 | 1,344,743 | 391 | 436,804 |
| 23/10/2025 | 3.04 | 2.97 | 3.04 | 2,337,580 | 574 | 779,965 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/02/2023 | 2.16 | 2.04 | 2.15 | 3,138,256 | 1,448 | 1,483,856 |
| 12/02/2023 | 2.40 | 2.13 | 2.13 | 3,349,537 | 1,736 | 1,485,030 |
| 05/02/2023 | 2.48 | 2.29 | 2.33 | 4,958,032 | 2,147 | 2,060,657 |
| 29/01/2023 | 2.51 | 2.39 | 2.46 | 2,715,622 | 1,070 | 1,102,979 |
| 22/01/2023 | 2.53 | 2.36 | 2.40 | 3,307,779 | 1,450 | 1,345,797 |
| 15/01/2023 | 2.56 | 2.34 | 2.51 | 8,188,628 | 2,775 | 3,317,137 |
| 08/01/2023 | 2.36 | 2.26 | 2.34 | 5,764,686 | 1,905 | 2,496,596 |
| 02/01/2023 | 2.31 | 2.20 | 2.26 | 3,532,913 | 1,394 | 1,561,501 |
| 26/12/2022 | 2.24 | 2.18 | 2.20 | 2,421,326 | 823 | 1,095,750 |
| 18/12/2022 | 2.24 | 2.11 | 2.21 | 2,796,326 | 1,077 | 1,284,346 |
| 11/12/2022 | 2.21 | 2.11 | 2.16 | 2,077,993 | 946 | 958,901 |
| 04/12/2022 | 2.14 | 2.07 | 2.14 | 1,126,625 | 566 | 535,667 |
| 27/11/2022 | 2.11 | 2.02 | 2.09 | 2,597,686 | 998 | 1,250,638 |
| 20/11/2022 | 2.04 | 1.98 | 2.03 | 551,672 | 409 | 275,618 |
| 13/11/2022 | 2.06 | 2.00 | 2.02 | 1,140,386 | 693 | 564,520 |
| 06/11/2022 | 2.04 | 1.92 | 2.01 | 1,153,123 | 697 | 580,010 |
| 30/10/2022 | 2.16 | 1.93 | 2.00 | 3,077,841 | 1,678 | 1,524,931 |
| 23/10/2022 | 2.23 | 2.10 | 2.16 | 2,340,095 | 1,165 | 1,088,939 |
| 16/10/2022 | 2.25 | 2.04 | 2.19 | 4,730,814 | 1,946 | 2,181,654 |
| 09/10/2022 | 2.17 | 1.93 | 2.05 | 5,527,147 | 2,100 | 2,678,921 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2011 | 3.40 | 2.98 | 3.03 | 1,253,785 | 712 | 390,690 |
| 02/05/2011 | 3.42 | 3.15 | 3.18 | 1,094,913 | 654 | 332,896 |
| 03/04/2011 | 3.90 | 3.31 | 3.42 | 1,310,788 | 669 | 363,438 |
| 01/03/2011 | 4.00 | 3.65 | 3.68 | 1,236,994 | 581 | 328,290 |
| 01/02/2011 | 4.13 | 3.77 | 3.90 | 1,723,392 | 545 | 436,911 |
| 02/01/2011 | 4.32 | 3.92 | 4.02 | 2,448,035 | 893 | 590,309 |
| 01/12/2010 | 4.15 | 4.01 | 4.13 | 2,660,866 | 603 | 648,595 |
| 01/11/2010 | 4.19 | 4.10 | 4.12 | 1,618,792 | 486 | 392,611 |
| 03/10/2010 | 4.31 | 4.05 | 4.20 | 2,976,132 | 895 | 713,099 |
| 01/09/2010 | 4.10 | 3.91 | 4.09 | 4,651,277 | 920 | 1,148,876 |
| 01/08/2010 | 4.09 | 3.88 | 3.95 | 3,097,108 | 841 | 779,962 |
| 01/07/2010 | 3.95 | 3.85 | 3.91 | 2,910,723 | 809 | 746,466 |
| 01/06/2010 | 3.99 | 3.80 | 3.90 | 9,548,200 | 935 | 2,452,780 |
| 02/05/2010 | 4.02 | 3.34 | 3.85 | 4,359,589 | 1,307 | 1,138,407 |
| 01/04/2010 | 3.94 | 3.62 | 3.73 | 2,061,772 | 866 | 543,768 |
| 01/03/2010 | 4.04 | 3.81 | 3.90 | 2,399,591 | 838 | 615,667 |
| 01/02/2010 | 4.18 | 3.43 | 3.99 | 4,385,628 | 1,246 | 1,143,487 |
| 03/01/2010 | 4.20 | 4.08 | 4.14 | 1,650,649 | 860 | 398,572 |
| 01/12/2009 | 4.31 | 3.88 | 4.17 | 8,279,228 | 2,339 | 1,999,901 |
| 01/11/2009 | 4.10 | 3.66 | 4.05 | 6,690,817 | 2,020 | 1,697,877 |