مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الأول
أعلى سعر 2.68
سعر الإغلاق السابق 2.68
عدد العقود المنفذة 4
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.61
سعر الإفتتاح 2.61
عدد الأسهم 1,916
Div6.13
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 2.61
معدل السعر 2.63
P/E12.08
حجم التداول 5,029
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/12/2024 | 2.00 | 1.98 | 1.98 | 49,830 | 10 | 24,965 |
| 09/12/2024 | 2.01 | 2.01 | 2.01 | 302 | 1 | 150 |
| 05/12/2024 | 2.00 | 2.00 | 2.00 | 70 | 1 | 35 |
| 02/12/2024 | 2.00 | 1.97 | 2.00 | 5,857 | 3 | 2,970 |
| 27/11/2024 | 2.02 | 2.00 | 2.02 | 208 | 3 | 104 |
| 25/11/2024 | 2.02 | 2.00 | 2.02 | 1,936 | 4 | 968 |
| 19/11/2024 | 2.01 | 1.91 | 2.01 | 257 | 6 | 134 |
| 07/11/2024 | 2.01 | 1.90 | 2.01 | 12 | 2 | 6 |
| 06/11/2024 | 2.01 | 2.00 | 2.01 | 1,003 | 2 | 500 |
| 03/11/2024 | 2.01 | 2.01 | 2.01 | 392 | 1 | 195 |
| 30/10/2024 | 2.01 | 2.01 | 2.01 | 10 | 1 | 5 |
| 29/10/2024 | 2.01 | 1.95 | 1.98 | 6,841 | 12 | 3,479 |
| 28/10/2024 | 2.01 | 1.86 | 2.01 | 19,562 | 23 | 9,990 |
| 21/10/2024 | 2.01 | 2.01 | 2.01 | 581 | 1 | 289 |
| 17/10/2024 | 1.99 | 1.98 | 1.99 | 3,434 | 6 | 1,728 |
| 15/10/2024 | 1.99 | 1.97 | 1.99 | 2,073 | 3 | 1,043 |
| 14/10/2024 | 1.99 | 1.99 | 1.99 | 2,082 | 1 | 1,046 |
| 10/10/2024 | 1.97 | 1.97 | 1.97 | 532 | 1 | 270 |
| 07/10/2024 | 1.97 | 1.97 | 1.97 | 256 | 3 | 130 |
| 02/10/2024 | 2.02 | 2.02 | 2.02 | 1,010 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/11/2021 | 2.18 | 2.12 | 2.12 | 2,556 | 2 | 1,200 |
| 07/11/2021 | 2.12 | 2.12 | 2.12 | 2,120 | 1 | 1,000 |
| 31/10/2021 | 2.19 | 2.15 | 2.18 | 523 | 3 | 240 |
| 24/10/2021 | 2.18 | 2.10 | 2.11 | 20,366 | 25 | 9,653 |
| 17/10/2021 | 2.30 | 2.30 | 2.30 | 115 | 1 | 50 |
| 10/10/2021 | 2.25 | 2.19 | 2.25 | 1,791 | 3 | 815 |
| 03/10/2021 | 2.19 | 2.10 | 2.10 | 14,135 | 13 | 6,487 |
| 26/09/2021 | 2.19 | 2.18 | 2.19 | 6,569 | 4 | 3,000 |
| 19/09/2021 | 2.19 | 2.12 | 2.19 | 5,168 | 12 | 2,420 |
| 12/09/2021 | 2.20 | 2.15 | 2.17 | 7,636 | 22 | 3,530 |
| 05/09/2021 | 2.20 | 2.15 | 2.15 | 13,381 | 26 | 6,144 |
| 29/08/2021 | 2.27 | 2.20 | 2.20 | 8,813 | 5 | 3,932 |
| 22/08/2021 | 2.27 | 2.24 | 2.24 | 1,510 | 5 | 670 |
| 15/08/2021 | 2.27 | 2.23 | 2.24 | 14,574 | 9 | 6,500 |
| 08/08/2021 | 2.23 | 2.19 | 2.19 | 20,097 | 18 | 9,059 |
| 01/08/2021 | 2.25 | 2.20 | 2.25 | 9,021 | 17 | 4,050 |
| 25/07/2021 | 2.30 | 2.25 | 2.30 | 16,285 | 15 | 7,165 |
| 11/07/2021 | 2.20 | 2.13 | 2.20 | 23,881 | 16 | 11,062 |
| 04/07/2021 | 2.19 | 2.13 | 2.19 | 2,134 | 3 | 1,002 |
| 27/06/2021 | 2.19 | 2.11 | 2.19 | 39,205 | 23 | 18,272 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2009 | 5.00 | 4.56 | 4.78 | 131,437 | 96 | 27,855 |
| 01/04/2009 | 5.25 | 4.85 | 5.10 | 721,205 | 76 | 140,396 |
| 01/03/2009 | 5.18 | 4.77 | 5.00 | 252,995 | 102 | 50,513 |
| 01/02/2009 | 5.14 | 4.71 | 5.00 | 67,980 | 75 | 13,849 |
| 04/01/2009 | 5.37 | 4.92 | 5.23 | 100,848 | 92 | 19,745 |
| 01/12/2008 | 5.40 | 4.27 | 5.07 | 367,676 | 154 | 69,996 |
| 02/11/2008 | 5.38 | 4.01 | 4.41 | 226,613 | 172 | 51,668 |
| 05/10/2008 | 5.99 | 4.63 | 5.08 | 103,929 | 162 | 19,157 |
| 01/09/2008 | 6.14 | 5.46 | 6.10 | 342,387 | 88 | 60,897 |
| 03/08/2008 | 6.49 | 5.70 | 6.09 | 200,276 | 180 | 32,738 |
| 01/07/2008 | 6.77 | 6.40 | 6.42 | 329,420 | 217 | 50,489 |
| 01/06/2008 | 7.84 | 6.31 | 6.75 | 836,695 | 513 | 123,084 |
| 04/05/2008 | 7.90 | 7.51 | 7.80 | 525,880 | 179 | 67,581 |
| 01/04/2008 | 8.40 | 7.50 | 7.74 | 518,576 | 322 | 65,079 |
| 02/03/2008 | 8.25 | 7.25 | 8.00 | 950,951 | 452 | 119,960 |
| 02/02/2008 | 8.22 | 7.35 | 7.90 | 333,397 | 260 | 42,467 |
| 02/01/2008 | 8.69 | 7.11 | 7.98 | 3,149,540 | 802 | 389,271 |
| 02/12/2007 | 7.45 | 7.00 | 7.10 | 679,782 | 288 | 94,545 |
| 01/11/2007 | 7.49 | 6.20 | 6.99 | 1,703,746 | 525 | 255,386 |
| 01/10/2007 | 6.81 | 5.56 | 6.29 | 981,813 | 397 | 155,738 |