مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 2.09
سعر الإغلاق السابق 2.07
عدد العقود المنفذة 2
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.07
سعر الإفتتاح 2.09
عدد الأسهم 1,777
Div6.76
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.07
معدل السعر 2.07
P/E16.2
حجم التداول 3,682
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/06/2023 | 2.19 | 2.17 | 2.17 | 872 | 2 | 400 |
| 11/06/2023 | 2.20 | 2.20 | 2.20 | 5,038 | 4 | 2,290 |
| 08/06/2023 | 2.20 | 2.13 | 2.17 | 1,201 | 4 | 559 |
| 07/06/2023 | 2.20 | 2.12 | 2.20 | 4,915 | 8 | 2,256 |
| 06/06/2023 | 2.20 | 2.15 | 2.20 | 866 | 3 | 400 |
| 31/05/2023 | 2.15 | 2.10 | 2.10 | 2,335 | 4 | 1,112 |
| 29/05/2023 | 2.10 | 2.10 | 2.10 | 3,379 | 2 | 1,609 |
| 24/05/2023 | 2.15 | 2.10 | 2.10 | 736 | 4 | 350 |
| 23/05/2023 | 2.15 | 2.15 | 2.15 | 1,058 | 1 | 492 |
| 22/05/2023 | 2.16 | 2.16 | 2.16 | 324 | 1 | 150 |
| 21/05/2023 | 2.15 | 2.15 | 2.15 | 108 | 1 | 50 |
| 18/05/2023 | 2.14 | 2.14 | 2.14 | 43 | 1 | 20 |
| 17/05/2023 | 2.15 | 2.10 | 2.15 | 1,701 | 6 | 797 |
| 16/05/2023 | 2.10 | 2.10 | 2.10 | 525 | 1 | 250 |
| 14/05/2023 | 2.14 | 2.14 | 2.14 | 77 | 1 | 36 |
| 11/05/2023 | 2.13 | 2.13 | 2.13 | 1,052 | 4 | 494 |
| 10/05/2023 | 2.11 | 2.11 | 2.11 | 1,028 | 1 | 487 |
| 09/05/2023 | 2.10 | 2.07 | 2.08 | 1,270 | 4 | 606 |
| 08/05/2023 | 2.10 | 2.10 | 2.10 | 1,890 | 2 | 900 |
| 07/05/2023 | 2.08 | 2.08 | 2.08 | 208 | 3 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/12/2021 | 2.19 | 2.17 | 2.19 | 3,701 | 3 | 1,700 |
| 19/12/2021 | 2.22 | 2.15 | 2.19 | 1,360 | 9 | 625 |
| 12/12/2021 | 2.20 | 2.18 | 2.18 | 4,435 | 2 | 2,016 |
| 05/12/2021 | 2.22 | 2.20 | 2.22 | 1,841 | 2 | 834 |
| 28/11/2021 | 2.20 | 2.20 | 2.20 | 5,221 | 11 | 2,373 |
| 21/11/2021 | 2.22 | 2.11 | 2.20 | 17,131 | 13 | 7,843 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2015 | 4.15 | 4.06 | 4.09 | 40,576 | 37 | 9,922 |
| 01/09/2015 | 4.09 | 4.03 | 4.08 | 21,540 | 25 | 5,304 |
| 02/08/2015 | 4.09 | 4.00 | 4.05 | 152,796 | 51 | 37,715 |
| 01/07/2015 | 4.11 | 3.90 | 4.02 | 455,746 | 43 | 114,429 |
| 01/06/2015 | 4.12 | 4.01 | 4.01 | 232,740 | 47 | 57,731 |
| 03/05/2015 | 4.15 | 3.85 | 4.06 | 136,804 | 21 | 34,091 |
| 01/04/2015 | 4.23 | 3.85 | 3.85 | 47,562 | 28 | 11,472 |
| 01/03/2015 | 4.20 | 4.12 | 4.20 | 46,920 | 30 | 11,296 |
| 01/02/2015 | 4.20 | 4.10 | 4.14 | 139,052 | 63 | 33,760 |
| 04/01/2015 | 4.13 | 4.08 | 4.12 | 52,199 | 42 | 12,720 |
| 01/12/2014 | 4.44 | 4.00 | 4.00 | 1,263,538 | 126 | 291,637 |
| 02/11/2014 | 4.24 | 4.15 | 4.20 | 57,909 | 37 | 13,777 |
| 01/10/2014 | 4.24 | 4.00 | 4.22 | 425,917 | 46 | 105,570 |
| 01/09/2014 | 4.24 | 4.14 | 4.24 | 104,461 | 53 | 25,155 |
| 03/08/2014 | 4.23 | 4.10 | 4.15 | 35,978 | 29 | 8,651 |
| 01/07/2014 | 4.24 | 4.09 | 4.23 | 4,560 | 10 | 1,104 |
| 01/06/2014 | 4.24 | 4.09 | 4.09 | 137,073 | 29 | 32,658 |
| 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 |