مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الأول
أعلى سعر 9.35
سعر الإغلاق السابق 8.97
عدد العقود المنفذة 862
القطاعالطاقة و المنافع
ادنى سعر 8.94
سعر الإفتتاح 8.98
عدد الأسهم 440,392
Div5.35
التغير عن سعر الإغلاق السابق 0.37
سعر الإغلاق 9.34
معدل السعر 9.17
P/E8.93
حجم التداول 4,037,508
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/11/2025 | 5.81 | 5.75 | 5.80 | 1,598,220 | 296 | 276,080 |
| 23/11/2025 | 5.80 | 5.57 | 5.72 | 1,385,224 | 348 | 245,415 |
| 20/11/2025 | 5.58 | 5.52 | 5.58 | 519,489 | 151 | 93,720 |
| 19/11/2025 | 5.56 | 5.51 | 5.55 | 443,842 | 137 | 80,155 |
| 18/11/2025 | 5.57 | 5.50 | 5.51 | 465,017 | 165 | 84,324 |
| 17/11/2025 | 5.55 | 5.50 | 5.55 | 298,473 | 127 | 54,067 |
| 16/11/2025 | 5.57 | 5.52 | 5.53 | 298,324 | 113 | 53,917 |
| 13/11/2025 | 5.60 | 5.52 | 5.57 | 1,130,845 | 213 | 203,415 |
| 12/11/2025 | 5.60 | 5.55 | 5.56 | 158,906 | 69 | 28,494 |
| 11/11/2025 | 5.60 | 5.54 | 5.56 | 317,711 | 116 | 57,030 |
| 10/11/2025 | 5.57 | 5.52 | 5.57 | 411,713 | 119 | 74,219 |
| 09/11/2025 | 5.53 | 5.49 | 5.51 | 272,640 | 90 | 49,462 |
| 06/11/2025 | 5.52 | 5.47 | 5.52 | 265,443 | 89 | 48,321 |
| 05/11/2025 | 5.55 | 5.47 | 5.50 | 315,927 | 96 | 57,590 |
| 04/11/2025 | 5.54 | 5.47 | 5.53 | 421,285 | 127 | 76,470 |
| 03/11/2025 | 5.48 | 5.44 | 5.48 | 162,350 | 100 | 29,731 |
| 02/11/2025 | 5.50 | 5.45 | 5.47 | 524,369 | 170 | 95,804 |
| 30/10/2025 | 5.47 | 5.43 | 5.47 | 139,071 | 99 | 25,488 |
| 29/10/2025 | 5.49 | 5.44 | 5.45 | 194,396 | 94 | 35,599 |
| 28/10/2025 | 5.48 | 5.38 | 5.47 | 1,111,104 | 403 | 204,869 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/07/2022 | 6.40 | 6.08 | 6.19 | 4,990,336 | 1,432 | 804,846 |
| 03/07/2022 | 6.31 | 5.70 | 6.27 | 16,457,800 | 4,099 | 2,723,421 |
| 26/06/2022 | 5.69 | 5.21 | 5.67 | 12,070,557 | 3,316 | 2,201,841 |
| 19/06/2022 | 5.32 | 5.11 | 5.23 | 7,048,145 | 1,941 | 1,353,666 |
| 12/06/2022 | 5.24 | 5.08 | 5.14 | 3,434,291 | 1,574 | 666,429 |
| 05/06/2022 | 5.21 | 4.88 | 5.19 | 10,005,512 | 2,643 | 1,965,608 |
| 29/05/2022 | 5.12 | 4.95 | 4.99 | 4,080,736 | 1,648 | 810,154 |
| 22/05/2022 | 5.15 | 4.75 | 4.98 | 4,581,952 | 1,802 | 921,806 |
| 15/05/2022 | 5.20 | 4.53 | 4.89 | 17,275,745 | 4,343 | 3,578,900 |
| 08/05/2022 | 5.79 | 4.71 | 5.16 | 26,386,832 | 5,429 | 5,010,752 |
| 24/04/2022 | 4.39 | 4.06 | 4.39 | 7,798,133 | 1,740 | 1,837,275 |
| 17/04/2022 | 4.26 | 4.00 | 4.11 | 6,245,591 | 2,350 | 1,511,271 |
| 10/04/2022 | 4.09 | 3.80 | 4.08 | 5,558,133 | 1,874 | 1,413,844 |
| 03/04/2022 | 3.85 | 3.71 | 3.81 | 2,270,071 | 877 | 601,560 |
| 27/03/2022 | 3.84 | 3.65 | 3.72 | 3,768,184 | 1,431 | 1,004,875 |
| 20/03/2022 | 3.75 | 3.62 | 3.65 | 1,291,866 | 624 | 351,485 |
| 13/03/2022 | 3.75 | 3.56 | 3.74 | 4,188,516 | 1,417 | 1,137,436 |
| 06/03/2022 | 3.62 | 3.52 | 3.57 | 1,300,325 | 567 | 362,767 |
| 27/02/2022 | 3.62 | 3.52 | 3.59 | 1,177,811 | 461 | 331,398 |
| 20/02/2022 | 3.60 | 3.47 | 3.54 | 1,447,749 | 626 | 407,634 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2008 | 15.25 | 13.02 | 14.08 | 218,156,947 | 20,067 | 15,165,356 |
| 02/03/2008 | 15.91 | 10.38 | 13.69 | 395,593,324 | 28,177 | 30,473,277 |
| 02/02/2008 | 10.09 | 7.61 | 10.09 | 83,899,880 | 8,158 | 9,213,024 |
| 02/01/2008 | 9.92 | 7.58 | 8.27 | 111,543,411 | 11,706 | 12,289,238 |
| 02/12/2007 | 8.70 | 5.75 | 7.41 | 64,670,834 | 9,874 | 8,709,418 |
| 01/11/2007 | 5.94 | 5.61 | 5.78 | 6,589,052 | 1,833 | 1,137,760 |
| 01/10/2007 | 5.80 | 4.86 | 5.70 | 7,268,030 | 2,216 | 1,304,062 |
| 02/09/2007 | 5.15 | 4.83 | 4.89 | 1,193,666 | 677 | 241,379 |
| 01/08/2007 | 5.50 | 5.09 | 5.09 | 1,375,896 | 665 | 260,663 |
| 01/07/2007 | 5.75 | 5.47 | 5.49 | 1,655,787 | 698 | 297,822 |
| 03/06/2007 | 5.98 | 5.20 | 5.61 | 7,133,695 | 1,802 | 1,249,537 |
| 01/05/2007 | 5.56 | 5.14 | 5.41 | 1,821,236 | 826 | 338,210 |
| 01/04/2007 | 5.75 | 5.32 | 5.68 | 2,714,132 | 1,169 | 490,386 |
| 01/03/2007 | 5.86 | 5.30 | 5.45 | 5,320,352 | 1,517 | 951,872 |
| 01/02/2007 | 6.25 | 5.31 | 5.82 | 18,233,998 | 3,937 | 3,134,964 |
| 07/01/2007 | 5.65 | 4.86 | 5.39 | 6,477,822 | 1,800 | 1,216,594 |
| 03/12/2006 | 5.00 | 4.59 | 5.00 | 1,950,132 | 1,041 | 402,013 |
| 01/11/2006 | 5.10 | 4.61 | 4.83 | 2,596,023 | 1,062 | 532,014 |
| 01/10/2006 | 5.10 | 4.86 | 5.05 | 2,007,672 | 686 | 401,182 |
| 03/09/2006 | 5.55 | 4.80 | 4.93 | 6,449,808 | 1,391 | 1,242,269 |