مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 14/10/2026
السوق الأول
أعلى سعر 2.88
سعر الإغلاق السابق 2.88
عدد العقود المنفذة 2
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.87
سعر الإفتتاح 2.87
عدد الأسهم 315
Div5.56
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.88
معدل السعر 2.87
P/E14.25
حجم التداول 904
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 2.94 | 2.86 | 2.94 | 2,247 | 3 | 772 |
| 30/07/2026 | 2.85 | 2.85 | 2.85 | 285 | 1 | 100 |
| 29/07/2026 | 3.00 | 2.98 | 3.00 | 746 | 2 | 250 |
| 28/07/2026 | 2.96 | 2.96 | 2.96 | 243 | 1 | 82 |
| 27/07/2026 | 3.03 | 2.96 | 3.02 | 8,338 | 20 | 2,770 |
| 26/07/2026 | 3.02 | 2.82 | 3.00 | 144,468 | 110 | 49,959 |
| 23/07/2026 | 2.81 | 2.81 | 2.81 | 7,003 | 7 | 2,492 |
| 22/07/2026 | 2.82 | 2.80 | 2.82 | 1,177 | 4 | 419 |
| 21/07/2026 | 2.80 | 2.75 | 2.80 | 7,823 | 6 | 2,841 |
| 19/07/2026 | 2.80 | 2.80 | 2.80 | 238 | 2 | 85 |
| 14/07/2026 | 2.84 | 2.79 | 2.84 | 5,613 | 16 | 2,000 |
| 12/07/2026 | 2.79 | 2.79 | 2.79 | 3 | 1 | 1 |
| 09/07/2026 | 2.76 | 2.76 | 2.76 | 389 | 1 | 141 |
| 07/07/2026 | 2.80 | 2.79 | 2.79 | 626 | 3 | 224 |
| 05/07/2026 | 2.79 | 2.75 | 2.79 | 2,174 | 3 | 788 |
| 02/07/2026 | 2.80 | 2.80 | 2.80 | 140 | 1 | 50 |
| 01/07/2026 | 2.80 | 2.76 | 2.80 | 657 | 5 | 238 |
| 28/06/2026 | 2.80 | 2.74 | 2.80 | 3,713 | 11 | 1,349 |
| 25/06/2026 | 2.75 | 2.71 | 2.75 | 1,256 | 13 | 458 |
| 24/06/2026 | 2.78 | 2.75 | 2.75 | 9,440 | 19 | 3,427 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/12/2025 | 2.89 | 2.82 | 2.87 | 27,628 | 36 | 9,733 |
| 21/12/2025 | 2.93 | 2.73 | 2.85 | 63,743 | 73 | 22,294 |
| 14/12/2025 | 2.79 | 2.73 | 2.78 | 4,831 | 14 | 1,750 |
| 07/12/2025 | 2.82 | 2.73 | 2.82 | 3,717 | 9 | 1,346 |
| 30/11/2025 | 2.84 | 2.80 | 2.82 | 7,043 | 15 | 2,503 |
| 23/11/2025 | 2.85 | 2.70 | 2.84 | 38,244 | 53 | 13,778 |
| 16/11/2025 | 2.84 | 2.72 | 2.80 | 3,984 | 7 | 1,429 |
| 09/11/2025 | 2.93 | 2.53 | 2.88 | 231,450 | 230 | 83,892 |
| 02/11/2025 | 2.60 | 2.46 | 2.58 | 31,600 | 58 | 12,500 |
| 26/10/2025 | 2.66 | 2.46 | 2.59 | 11,395 | 19 | 4,422 |
| 19/10/2025 | 2.71 | 2.27 | 2.70 | 103,142 | 121 | 40,164 |
| 12/10/2025 | 2.27 | 2.17 | 2.27 | 51,538 | 68 | 23,348 |
| 05/10/2025 | 2.16 | 2.15 | 2.16 | 7,039 | 13 | 3,260 |
| 28/09/2025 | 2.17 | 2.10 | 2.10 | 12,710 | 21 | 5,917 |
| 21/09/2025 | 2.15 | 2.10 | 2.10 | 29,710 | 20 | 13,928 |
| 14/09/2025 | 2.15 | 2.12 | 2.15 | 37,621 | 25 | 17,698 |
| 07/09/2025 | 2.11 | 2.07 | 2.11 | 3,786 | 8 | 1,810 |
| 31/08/2025 | 2.08 | 2.08 | 2.08 | 12,842 | 8 | 6,174 |
| 24/08/2025 | 2.11 | 2.06 | 2.11 | 16,483 | 10 | 7,900 |
| 17/08/2025 | 2.08 | 2.02 | 2.02 | 15,631 | 20 | 7,568 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2023 | 2.16 | 2.06 | 2.10 | 18,215 | 49 | 8,651 |
| 02/04/2023 | 2.20 | 2.04 | 2.06 | 13,233 | 9 | 6,083 |
| 01/03/2023 | 2.25 | 2.15 | 2.20 | 34,433 | 31 | 15,856 |
| 01/02/2023 | 2.28 | 2.21 | 2.24 | 20,627 | 38 | 9,209 |
| 02/01/2023 | 2.22 | 2.15 | 2.22 | 25,086 | 46 | 11,477 |
| 01/12/2022 | 2.14 | 2.08 | 2.14 | 7,087 | 11 | 3,380 |
| 01/11/2022 | 2.20 | 2.08 | 2.08 | 18,334 | 27 | 8,710 |
| 02/10/2022 | 2.24 | 2.17 | 2.17 | 4,362 | 16 | 1,990 |
| 01/09/2022 | 2.25 | 2.19 | 2.20 | 43,897 | 53 | 19,808 |
| 01/08/2022 | 2.29 | 2.23 | 2.23 | 52,666 | 53 | 23,303 |
| 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 |