مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 2.08
سعر الإغلاق السابق 2.09
عدد العقود المنفذة 6
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.08
سعر الإفتتاح 2.08
عدد الأسهم 350
Div6.73
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.08
معدل السعر 2.08
P/E16.28
حجم التداول 728
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/02/2024 | 2.19 | 2.19 | 2.19 | 110 | 1 | 50 |
22/02/2024 | 2.13 | 2.13 | 2.13 | 107 | 1 | 50 |
21/02/2024 | 2.15 | 2.14 | 2.14 | 11,213 | 3 | 5,235 |
19/02/2024 | 2.13 | 2.13 | 2.13 | 77 | 1 | 36 |
15/02/2024 | 2.19 | 2.14 | 2.19 | 269 | 2 | 124 |
14/02/2024 | 2.15 | 2.14 | 2.14 | 215 | 2 | 100 |
13/02/2024 | 2.15 | 2.15 | 2.15 | 90 | 1 | 42 |
12/02/2024 | 2.16 | 2.14 | 2.14 | 3,102 | 4 | 1,442 |
11/02/2024 | 2.16 | 2.15 | 2.15 | 7,413 | 2 | 3,435 |
08/02/2024 | 2.15 | 2.15 | 2.15 | 2,978 | 4 | 1,385 |
04/02/2024 | 2.15 | 2.15 | 2.15 | 1,075 | 1 | 500 |
31/01/2024 | 2.14 | 2.14 | 2.14 | 2,474 | 6 | 1,156 |
30/01/2024 | 2.15 | 2.15 | 2.15 | 2,150 | 2 | 1,000 |
29/01/2024 | 2.15 | 2.15 | 2.15 | 1,075 | 1 | 500 |
28/01/2024 | 2.15 | 2.15 | 2.15 | 3,225 | 4 | 1,500 |
24/01/2024 | 2.16 | 2.15 | 2.15 | 8,681 | 6 | 4,028 |
17/01/2024 | 2.16 | 2.16 | 2.16 | 808 | 1 | 374 |
14/01/2024 | 2.16 | 2.15 | 2.15 | 643 | 2 | 298 |
10/01/2024 | 2.20 | 2.20 | 2.20 | 1,100 | 2 | 500 |
09/01/2024 | 2.20 | 2.20 | 2.20 | 66 | 1 | 30 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/10/2023 | 2.19 | 2.11 | 2.19 | 1,705 | 7 | 794 |
15/10/2023 | 2.20 | 2.13 | 2.19 | 4,892 | 12 | 2,251 |
08/10/2023 | 2.19 | 2.13 | 2.19 | 8,028 | 18 | 3,718 |
01/10/2023 | 2.19 | 2.18 | 2.19 | 18,831 | 16 | 8,599 |
17/09/2023 | 2.20 | 2.09 | 2.20 | 11,057 | 21 | 5,195 |
10/09/2023 | 2.17 | 2.10 | 2.10 | 13,818 | 17 | 6,544 |
03/09/2023 | 2.14 | 2.10 | 2.14 | 7,491 | 7 | 3,506 |
27/08/2023 | 2.12 | 2.10 | 2.10 | 8,356 | 9 | 3,943 |
20/08/2023 | 2.12 | 2.09 | 2.10 | 5,975 | 11 | 2,835 |
13/08/2023 | 2.18 | 2.13 | 2.13 | 3,639 | 7 | 1,701 |
06/08/2023 | 2.16 | 2.11 | 2.16 | 5,396 | 15 | 2,537 |
30/07/2023 | 2.20 | 2.13 | 2.13 | 21,684 | 16 | 9,907 |
23/07/2023 | 2.17 | 2.12 | 2.12 | 3,724 | 9 | 1,750 |
16/07/2023 | 2.19 | 2.13 | 2.19 | 4,714 | 12 | 2,213 |
09/07/2023 | 2.14 | 2.13 | 2.13 | 6,816 | 7 | 3,187 |
11/06/2023 | 2.20 | 2.14 | 2.14 | 100,516 | 23 | 45,702 |
04/06/2023 | 2.20 | 2.12 | 2.17 | 6,982 | 15 | 3,215 |
28/05/2023 | 2.15 | 2.10 | 2.10 | 5,714 | 6 | 2,721 |
21/05/2023 | 2.16 | 2.10 | 2.10 | 2,225 | 7 | 1,042 |
14/05/2023 | 2.15 | 2.10 | 2.14 | 2,346 | 9 | 1,103 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/07/2022 | 2.32 | 2.23 | 2.25 | 131,290 | 55 | 58,102 |
01/06/2022 | 2.36 | 2.21 | 2.28 | 7,910 | 15 | 3,552 |
08/05/2022 | 2.21 | 2.10 | 2.21 | 29,235 | 31 | 13,411 |
03/04/2022 | 2.18 | 2.04 | 2.18 | 13,049 | 25 | 6,153 |
01/03/2022 | 2.29 | 2.22 | 2.28 | 23,683 | 43 | 10,464 |
01/02/2022 | 2.26 | 2.15 | 2.23 | 17,777 | 23 | 8,069 |
02/01/2022 | 2.27 | 2.18 | 2.22 | 25,692 | 26 | 11,602 |
01/12/2021 | 2.22 | 2.15 | 2.19 | 16,558 | 27 | 7,548 |
01/11/2021 | 2.22 | 2.11 | 2.20 | 22,025 | 17 | 10,143 |
03/10/2021 | 2.30 | 2.10 | 2.19 | 36,712 | 44 | 17,145 |
01/09/2021 | 2.20 | 2.12 | 2.19 | 32,779 | 65 | 15,105 |
01/08/2021 | 2.27 | 2.19 | 2.24 | 53,990 | 53 | 24,200 |
01/07/2021 | 2.30 | 2.13 | 2.30 | 57,945 | 45 | 26,437 |
01/06/2021 | 2.16 | 2.08 | 2.16 | 62,427 | 62 | 29,577 |
02/05/2021 | 2.18 | 2.00 | 2.07 | 65,531 | 50 | 31,081 |
01/04/2021 | 2.29 | 2.08 | 2.16 | 10,867 | 20 | 5,029 |
01/03/2021 | 2.17 | 2.10 | 2.15 | 20,925 | 30 | 9,870 |
01/02/2021 | 2.18 | 1.98 | 2.18 | 39,971 | 66 | 19,321 |
03/01/2021 | 2.20 | 2.00 | 2.08 | 327,947 | 53 | 163,734 |
01/12/2020 | 2.14 | 1.90 | 2.05 | 18,543 | 41 | 9,178 |