كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 27/03/2024
السوق الأول
أعلى سعر 10.77
سعر الإغلاق السابق 10.80
عدد العقود المنفذة 12
القطاعالطاقة و المنافع
ادنى سعر 10.37
سعر الإفتتاح 10.39
عدد الأسهم 141
Div5.15
التغير عن سعر الإغلاق السابق -0.40
سعر الإغلاق 10.40
معدل السعر 10.45
P/E15.82
حجم التداول 1,473
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/01/2024 | 10.25 | 10.25 | 10.25 | 123 | 1 | 12 |
22/01/2024 | 10.25 | 10.19 | 10.25 | 5,497 | 7 | 538 |
21/01/2024 | 10.24 | 10.15 | 10.24 | 2,443 | 8 | 240 |
18/01/2024 | 10.19 | 10.09 | 10.19 | 1,364 | 4 | 135 |
17/01/2024 | 10.07 | 9.95 | 10.05 | 11,336 | 8 | 1,130 |
16/01/2024 | 10.09 | 10.09 | 10.09 | 252 | 2 | 25 |
15/01/2024 | 10.09 | 9.96 | 10.09 | 1,516 | 7 | 152 |
14/01/2024 | 10.10 | 10.10 | 10.10 | 202 | 1 | 20 |
11/01/2024 | 10.19 | 10.10 | 10.19 | 4,761 | 3 | 470 |
10/01/2024 | 10.25 | 9.90 | 10.25 | 453 | 4 | 45 |
09/01/2024 | 10.35 | 10.35 | 10.35 | 1,346 | 1 | 130 |
08/01/2024 | 10.35 | 10.10 | 10.35 | 6,332 | 13 | 625 |
07/01/2024 | 10.05 | 9.86 | 10.05 | 3,740 | 10 | 375 |
04/01/2024 | 10.22 | 9.99 | 10.22 | 10,851 | 11 | 1,085 |
02/01/2024 | 10.40 | 10.40 | 10.40 | 156 | 2 | 15 |
31/12/2023 | 9.80 | 9.80 | 9.80 | 196 | 1 | 20 |
28/12/2023 | 9.81 | 9.74 | 9.81 | 6,114 | 7 | 627 |
27/12/2023 | 9.82 | 9.73 | 9.82 | 3,162 | 5 | 324 |
26/12/2023 | 9.88 | 9.72 | 9.88 | 292 | 4 | 30 |
24/12/2023 | 9.90 | 9.75 | 9.88 | 1,125 | 5 | 115 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
11/06/2023 | 10.70 | 10.25 | 10.49 | 8,666 | 35 | 822 |
04/06/2023 | 13.75 | 10.09 | 10.60 | 92,068 | 119 | 8,736 |
28/05/2023 | 13.75 | 13.59 | 13.65 | 3,721 | 14 | 273 |
21/05/2023 | 13.59 | 13.26 | 13.55 | 533 | 4 | 40 |
14/05/2023 | 13.59 | 13.05 | 13.59 | 17,756 | 28 | 1,329 |
07/05/2023 | 13.45 | 12.95 | 13.35 | 22,993 | 37 | 1,754 |
01/05/2023 | 13.40 | 12.57 | 13.38 | 19,735 | 42 | 1,509 |
25/04/2023 | 12.93 | 12.56 | 12.58 | 16,276 | 18 | 1,281 |
16/04/2023 | 13.00 | 12.27 | 12.81 | 17,981 | 27 | 1,403 |
09/04/2023 | 12.99 | 12.20 | 12.69 | 18,988 | 46 | 1,513 |
02/04/2023 | 13.75 | 13.35 | 13.60 | 46,507 | 42 | 3,437 |
26/03/2023 | 13.74 | 13.29 | 13.40 | 48,684 | 89 | 3,626 |
19/03/2023 | 13.73 | 13.30 | 13.66 | 81,050 | 31 | 6,066 |
12/03/2023 | 13.75 | 13.20 | 13.74 | 18,680 | 41 | 1,382 |
05/03/2023 | 13.74 | 13.45 | 13.74 | 41,641 | 31 | 3,084 |
26/02/2023 | 13.80 | 13.20 | 13.45 | 36,966 | 46 | 2,751 |
19/02/2023 | 14.10 | 12.60 | 13.85 | 53,429 | 78 | 3,847 |
12/02/2023 | 14.30 | 12.21 | 14.00 | 90,356 | 94 | 6,899 |
05/02/2023 | 12.50 | 12.20 | 12.50 | 7,547 | 17 | 605 |
29/01/2023 | 12.50 | 12.32 | 12.50 | 10,677 | 23 | 863 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2020 | 9.09 | 8.67 | 9.09 | 4,514 | 12 | 504 |
01/09/2020 | 9.65 | 8.87 | 9.09 | 42,075 | 60 | 4,586 |
01/06/2020 | 10.47 | 9.74 | 10.15 | 11,149 | 20 | 1,119 |
02/02/2020 | 11.49 | 9.95 | 10.40 | 21,869 | 33 | 2,023 |
02/01/2020 | 11.70 | 10.97 | 11.25 | 235,425 | 31 | 21,008 |
01/12/2019 | 11.45 | 10.61 | 11.00 | 36,130 | 71 | 3,292 |
03/11/2019 | 11.45 | 10.55 | 10.99 | 28,052 | 44 | 2,583 |
01/10/2019 | 10.90 | 10.11 | 10.57 | 28,555 | 52 | 2,744 |
01/09/2019 | 10.24 | 9.90 | 10.20 | 44,097 | 62 | 4,386 |
01/08/2019 | 10.24 | 9.85 | 10.17 | 19,174 | 50 | 1,921 |
01/07/2019 | 10.07 | 9.40 | 10.07 | 33,154 | 78 | 3,458 |
02/06/2019 | 9.88 | 9.53 | 9.69 | 51,103 | 132 | 5,297 |
01/05/2019 | 10.08 | 9.50 | 10.07 | 34,285 | 110 | 3,511 |
01/04/2019 | 10.34 | 9.50 | 10.09 | 35,664 | 87 | 3,549 |
03/03/2019 | 10.80 | 9.61 | 10.29 | 20,479 | 85 | 2,044 |
03/02/2019 | 10.09 | 9.51 | 10.05 | 20,451 | 60 | 2,054 |
02/01/2019 | 10.27 | 9.44 | 10.09 | 16,608 | 43 | 1,663 |
02/12/2018 | 9.99 | 9.50 | 9.99 | 4,454 | 18 | 453 |
01/11/2018 | 10.08 | 9.55 | 9.95 | 14,325 | 62 | 1,452 |
01/10/2018 | 10.00 | 9.50 | 9.99 | 10,440 | 34 | 1,066 |