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 |
|---|---|---|---|---|---|---|
| 19/09/2024 | 1.98 | 1.97 | 1.97 | 197 | 2 | 100 |
| 18/09/2024 | 1.98 | 1.98 | 1.98 | 11,539 | 7 | 5,828 |
| 15/09/2024 | 1.98 | 1.98 | 1.98 | 618 | 3 | 312 |
| 12/09/2024 | 1.98 | 1.98 | 1.98 | 339 | 2 | 171 |
| 03/09/2024 | 1.99 | 1.98 | 1.98 | 4,678 | 8 | 2,360 |
| 27/08/2024 | 2.00 | 1.98 | 1.98 | 7,159 | 8 | 3,600 |
| 22/08/2024 | 2.01 | 2.00 | 2.01 | 3,795 | 6 | 1,890 |
| 19/08/2024 | 2.00 | 2.00 | 2.00 | 184 | 1 | 92 |
| 18/08/2024 | 2.01 | 2.00 | 2.00 | 5,202 | 8 | 2,600 |
| 15/08/2024 | 2.01 | 2.01 | 2.01 | 2,428 | 7 | 1,208 |
| 14/08/2024 | 2.02 | 2.01 | 2.02 | 4,081 | 6 | 2,025 |
| 11/08/2024 | 2.02 | 2.02 | 2.02 | 1,061 | 2 | 525 |
| 05/08/2024 | 2.00 | 2.00 | 2.00 | 22 | 1 | 11 |
| 04/08/2024 | 2.00 | 2.00 | 2.00 | 3,950 | 3 | 1,975 |
| 01/08/2024 | 2.01 | 2.00 | 2.00 | 2,005 | 2 | 1,000 |
| 31/07/2024 | 2.01 | 2.00 | 2.00 | 6,064 | 7 | 3,027 |
| 28/07/2024 | 2.02 | 2.00 | 2.00 | 3,649 | 6 | 1,811 |
| 24/07/2024 | 2.02 | 2.02 | 2.02 | 8,894 | 16 | 4,403 |
| 23/07/2024 | 2.04 | 2.03 | 2.03 | 6,420 | 15 | 3,162 |
| 21/07/2024 | 2.03 | 2.03 | 2.03 | 55 | 1 | 27 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/06/2021 | 2.16 | 2.11 | 2.16 | 9,158 | 16 | 4,277 |
| 13/06/2021 | 2.14 | 2.08 | 2.14 | 19,709 | 20 | 9,450 |
| 06/06/2021 | 2.15 | 2.08 | 2.12 | 5,507 | 11 | 2,631 |
| 30/05/2021 | 2.12 | 2.07 | 2.08 | 11,114 | 8 | 5,290 |
| 23/05/2021 | 2.13 | 2.06 | 2.10 | 27,406 | 19 | 13,174 |
| 16/05/2021 | 2.18 | 2.00 | 2.18 | 31,506 | 26 | 14,772 |
| 25/04/2021 | 2.16 | 2.08 | 2.16 | 2,188 | 3 | 1,050 |
| 18/04/2021 | 2.18 | 2.18 | 2.18 | 1,090 | 1 | 500 |
| 04/04/2021 | 2.29 | 2.16 | 2.29 | 6,182 | 9 | 2,824 |
| 28/03/2021 | 2.17 | 2.10 | 2.17 | 2,223 | 15 | 1,035 |
| 21/03/2021 | 2.15 | 2.15 | 2.15 | 2,688 | 4 | 1,250 |
| 14/03/2021 | 2.15 | 2.10 | 2.15 | 14,677 | 12 | 6,960 |
| 07/03/2021 | 2.15 | 2.12 | 2.15 | 1,837 | 3 | 860 |
| 28/02/2021 | 2.17 | 2.16 | 2.17 | 908 | 3 | 420 |
| 21/02/2021 | 2.18 | 2.18 | 2.18 | 218 | 1 | 100 |
| 14/02/2021 | 2.18 | 2.10 | 2.10 | 11,758 | 11 | 5,520 |
| 07/02/2021 | 2.13 | 2.00 | 2.13 | 14,140 | 19 | 6,805 |
| 31/01/2021 | 2.08 | 1.98 | 2.00 | 14,659 | 37 | 7,282 |
| 24/01/2021 | 2.11 | 2.00 | 2.11 | 3,869 | 8 | 1,912 |
| 17/01/2021 | 2.13 | 2.01 | 2.03 | 4,736 | 15 | 2,314 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2007 | 5.71 | 5.51 | 5.60 | 173,171 | 147 | 30,712 |
| 01/08/2007 | 5.80 | 5.50 | 5.71 | 706,360 | 228 | 125,334 |
| 01/07/2007 | 6.09 | 5.65 | 5.80 | 153,216 | 118 | 25,625 |
| 03/06/2007 | 8.00 | 5.75 | 6.03 | 1,166,628 | 139 | 150,956 |
| 01/05/2007 | 7.98 | 7.27 | 7.70 | 369,925 | 88 | 48,397 |
| 01/04/2007 | 8.39 | 7.75 | 8.00 | 413,624 | 214 | 51,886 |
| 01/03/2007 | 8.40 | 7.90 | 8.00 | 260,820 | 139 | 32,319 |
| 01/02/2007 | 8.77 | 7.44 | 8.34 | 694,635 | 341 | 86,339 |
| 07/01/2007 | 7.90 | 7.13 | 7.75 | 196,048 | 149 | 25,942 |
| 03/12/2006 | 7.58 | 6.75 | 7.58 | 1,096,739 | 275 | 153,912 |
| 01/11/2006 | 7.90 | 6.62 | 6.95 | 355,854 | 232 | 48,719 |
| 01/10/2006 | 8.10 | 7.52 | 7.81 | 199,861 | 110 | 25,850 |
| 03/09/2006 | 8.28 | 7.50 | 7.75 | 368,134 | 220 | 46,268 |
| 01/08/2006 | 8.57 | 7.80 | 8.14 | 740,142 | 369 | 90,246 |
| 02/07/2006 | 8.65 | 7.00 | 8.25 | 6,077,598 | 376 | 740,596 |
| 01/06/2006 | 9.50 | 7.81 | 8.65 | 2,242,007 | 283 | 264,786 |
| 01/05/2006 | 13.00 | 9.22 | 9.50 | 715,812 | 306 | 58,203 |
| 02/04/2006 | 13.13 | 11.86 | 12.60 | 945,071 | 342 | 74,998 |
| 01/03/2006 | 12.78 | 9.92 | 12.78 | 1,601,197 | 552 | 137,907 |
| 01/02/2006 | 14.30 | 11.65 | 12.00 | 1,251,875 | 410 | 93,676 |