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 |
|---|---|---|---|---|---|---|
| 30/06/2025 | 1.96 | 1.94 | 1.94 | 8,664 | 8 | 4,440 |
| 25/06/2025 | 1.91 | 1.91 | 1.91 | 1,070 | 1 | 560 |
| 23/06/2025 | 1.90 | 1.90 | 1.90 | 13,775 | 16 | 7,250 |
| 22/06/2025 | 1.90 | 1.90 | 1.90 | 950 | 1 | 500 |
| 19/06/2025 | 1.90 | 1.90 | 1.90 | 555 | 3 | 292 |
| 16/06/2025 | 1.97 | 1.88 | 1.95 | 485 | 5 | 250 |
| 15/06/2025 | 1.90 | 1.88 | 1.89 | 7,165 | 10 | 3,783 |
| 12/06/2025 | 1.92 | 1.91 | 1.91 | 9,580 | 4 | 5,000 |
| 11/06/2025 | 1.99 | 1.90 | 1.90 | 7,797 | 8 | 4,000 |
| 03/06/2025 | 1.96 | 1.96 | 1.96 | 353 | 1 | 180 |
| 01/06/2025 | 1.99 | 1.96 | 1.96 | 11,790 | 2 | 6,000 |
| 26/05/2025 | 1.98 | 1.97 | 1.98 | 2,374 | 2 | 1,200 |
| 21/05/2025 | 1.95 | 1.95 | 1.95 | 1,950 | 2 | 1,000 |
| 20/05/2025 | 1.95 | 1.95 | 1.95 | 2,354 | 4 | 1,207 |
| 15/05/2025 | 1.97 | 1.88 | 1.97 | 925 | 8 | 484 |
| 14/05/2025 | 1.90 | 1.90 | 1.90 | 910 | 1 | 479 |
| 12/05/2025 | 1.93 | 1.88 | 1.88 | 12,074 | 17 | 6,374 |
| 04/05/2025 | 1.91 | 1.91 | 1.91 | 9,550 | 4 | 5,000 |
| 30/04/2025 | 1.91 | 1.91 | 1.91 | 28,650 | 2 | 15,000 |
| 29/04/2025 | 1.91 | 1.90 | 1.91 | 20,056 | 5 | 10,503 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/03/2023 | 2.24 | 2.18 | 2.20 | 6,118 | 12 | 2,802 |
| 05/03/2023 | 2.25 | 2.15 | 2.25 | 22,673 | 13 | 10,467 |
| 26/02/2023 | 2.25 | 2.17 | 2.17 | 7,055 | 8 | 3,217 |
| 19/02/2023 | 2.25 | 2.22 | 2.22 | 4,755 | 3 | 2,120 |
| 12/02/2023 | 2.25 | 2.25 | 2.25 | 1,463 | 4 | 650 |
| 05/02/2023 | 2.28 | 2.21 | 2.26 | 8,931 | 20 | 3,984 |
| 29/01/2023 | 2.23 | 2.21 | 2.22 | 8,343 | 20 | 3,757 |
| 22/01/2023 | 2.21 | 2.17 | 2.20 | 7,966 | 14 | 3,639 |
| 15/01/2023 | 2.21 | 2.17 | 2.17 | 7,988 | 16 | 3,664 |
| 08/01/2023 | 2.22 | 2.15 | 2.16 | 4,855 | 5 | 2,242 |
| 04/12/2022 | 2.14 | 2.10 | 2.14 | 4,664 | 7 | 2,217 |
| 27/11/2022 | 2.12 | 2.08 | 2.10 | 17,368 | 22 | 8,296 |
| 20/11/2022 | 2.17 | 2.11 | 2.11 | 1,441 | 5 | 678 |
| 13/11/2022 | 2.20 | 2.16 | 2.20 | 1,622 | 3 | 749 |
| 06/11/2022 | 2.17 | 2.17 | 2.17 | 326 | 1 | 150 |
| 23/10/2022 | 2.18 | 2.17 | 2.17 | 2,559 | 5 | 1,175 |
| 16/10/2022 | 2.22 | 2.19 | 2.20 | 1,089 | 7 | 495 |
| 09/10/2022 | 2.24 | 2.24 | 2.24 | 470 | 2 | 210 |
| 02/10/2022 | 2.23 | 2.18 | 2.18 | 243 | 2 | 110 |
| 18/09/2022 | 2.25 | 2.19 | 2.20 | 17,602 | 25 | 7,961 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/05/2014 | 4.28 | 3.92 | 4.18 | 14,724 | 19 | 3,591 |
| 01/04/2014 | 4.40 | 3.80 | 4.00 | 48,767 | 47 | 11,751 |
| 02/03/2014 | 4.35 | 4.15 | 4.20 | 15,252 | 31 | 3,626 |
| 02/02/2014 | 4.59 | 4.22 | 4.22 | 37,725 | 37 | 8,640 |
| 02/01/2014 | 4.70 | 4.01 | 4.50 | 69,172 | 75 | 15,516 |
| 01/12/2013 | 4.54 | 4.00 | 4.54 | 421,802 | 251 | 96,998 |
| 03/11/2013 | 4.05 | 3.75 | 4.01 | 106,801 | 116 | 27,515 |
| 01/10/2013 | 3.77 | 3.66 | 3.74 | 85,452 | 91 | 22,997 |
| 01/09/2013 | 3.81 | 3.65 | 3.76 | 58,724 | 78 | 15,771 |
| 01/08/2013 | 3.89 | 3.70 | 3.75 | 40,710 | 41 | 10,814 |
| 01/07/2013 | 3.85 | 3.70 | 3.75 | 345,092 | 80 | 91,876 |
| 02/06/2013 | 4.00 | 3.83 | 3.94 | 137,763 | 84 | 35,279 |
| 01/05/2013 | 4.12 | 3.92 | 3.95 | 66,657 | 42 | 16,820 |
| 01/04/2013 | 4.30 | 4.05 | 4.19 | 56,799 | 70 | 13,586 |
| 03/03/2013 | 4.30 | 4.15 | 4.30 | 39,186 | 34 | 9,292 |
| 03/02/2013 | 4.35 | 4.11 | 4.20 | 32,264 | 28 | 7,590 |
| 02/01/2013 | 4.69 | 4.20 | 4.21 | 11,923 | 12 | 2,768 |
| 02/12/2012 | 4.69 | 4.01 | 4.69 | 113,986 | 99 | 26,047 |
| 01/11/2012 | 4.10 | 4.01 | 4.07 | 10,026 | 21 | 2,482 |
| 01/10/2012 | 4.17 | 4.03 | 4.05 | 28,314 | 31 | 6,975 |