كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 01/05/2024
السوق الأول
أعلى سعر 10.35
سعر الإغلاق السابق 10.28
عدد العقود المنفذة 7
القطاعالطاقة و المنافع
ادنى سعر 9.80
سعر الإفتتاح 10.00
عدد الأسهم 522
Div3.86
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 10.35
معدل السعر 9.83
P/E21.98
حجم التداول 5,132
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
20/12/2023 | 9.80 | 9.75 | 9.79 | 752 | 7 | 77 |
19/12/2023 | 9.80 | 9.80 | 9.80 | 127 | 1 | 13 |
18/12/2023 | 9.90 | 9.90 | 9.90 | 248 | 2 | 25 |
17/12/2023 | 9.85 | 9.70 | 9.85 | 5,187 | 6 | 533 |
14/12/2023 | 9.84 | 9.84 | 9.84 | 98 | 2 | 10 |
13/12/2023 | 9.90 | 9.73 | 9.80 | 100,726 | 15 | 10,330 |
12/12/2023 | 9.98 | 9.90 | 9.90 | 546 | 7 | 55 |
11/12/2023 | 9.89 | 9.79 | 9.89 | 4,592 | 5 | 467 |
10/12/2023 | 9.79 | 9.79 | 9.79 | 10 | 1 | 1 |
07/12/2023 | 9.79 | 9.79 | 9.79 | 362 | 1 | 37 |
06/12/2023 | 9.79 | 9.65 | 9.79 | 475 | 8 | 49 |
05/12/2023 | 9.83 | 9.80 | 9.80 | 187 | 3 | 19 |
04/12/2023 | 9.80 | 9.78 | 9.78 | 255 | 3 | 26 |
29/11/2023 | 9.84 | 9.84 | 9.84 | 98 | 1 | 10 |
28/11/2023 | 9.80 | 9.80 | 9.80 | 10 | 1 | 1 |
27/11/2023 | 9.82 | 9.82 | 9.82 | 10 | 1 | 1 |
23/11/2023 | 9.84 | 9.84 | 9.84 | 49 | 1 | 5 |
22/11/2023 | 9.79 | 9.61 | 9.79 | 3,696 | 7 | 384 |
21/11/2023 | 9.80 | 9.80 | 9.80 | 343 | 1 | 35 |
20/11/2023 | 9.80 | 9.74 | 9.80 | 2,311 | 9 | 237 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/10/2022 | 10.60 | 10.33 | 10.59 | 10,526 | 14 | 998 |
09/10/2022 | 10.64 | 10.28 | 10.31 | 28,942 | 26 | 2,747 |
02/10/2022 | 10.50 | 10.28 | 10.42 | 6,506 | 15 | 629 |
25/09/2022 | 10.50 | 10.25 | 10.49 | 1,846 | 10 | 179 |
18/09/2022 | 10.40 | 10.35 | 10.35 | 7,174 | 13 | 691 |
11/09/2022 | 10.53 | 10.35 | 10.40 | 1,809 | 6 | 174 |
04/09/2022 | 10.50 | 10.31 | 10.39 | 5,746 | 19 | 553 |
28/08/2022 | 10.40 | 10.40 | 10.40 | 863 | 3 | 83 |
21/08/2022 | 10.53 | 10.34 | 10.42 | 3,712 | 13 | 358 |
14/08/2022 | 10.58 | 10.25 | 10.32 | 25,665 | 45 | 2,462 |
07/08/2022 | 10.60 | 10.33 | 10.33 | 7,718 | 22 | 743 |
31/07/2022 | 10.74 | 9.99 | 10.50 | 42,421 | 60 | 4,039 |
24/07/2022 | 10.00 | 9.74 | 9.80 | 3,366 | 14 | 343 |
17/07/2022 | 10.00 | 9.75 | 10.00 | 6,385 | 10 | 641 |
03/07/2022 | 10.13 | 9.58 | 10.13 | 2,215 | 5 | 222 |
26/06/2022 | 9.60 | 9.55 | 9.57 | 12,255 | 18 | 1,278 |
19/06/2022 | 9.70 | 9.53 | 9.70 | 8,155 | 18 | 853 |
12/06/2022 | 9.69 | 9.52 | 9.69 | 12,086 | 19 | 1,268 |
05/06/2022 | 9.79 | 9.55 | 9.75 | 3,430 | 9 | 357 |
29/05/2022 | 9.86 | 9.50 | 9.53 | 38,122 | 52 | 3,985 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/03/2017 | 10.95 | 10.42 | 10.90 | 14,463 | 36 | 1,344 |
01/02/2017 | 10.42 | 10.17 | 10.40 | 12,030 | 25 | 1,163 |
02/01/2017 | 10.84 | 10.11 | 10.30 | 33,182 | 30 | 3,236 |
01/12/2016 | 10.25 | 10.02 | 10.20 | 18,976 | 32 | 1,876 |
01/11/2016 | 10.89 | 10.07 | 10.09 | 42,287 | 34 | 4,014 |
03/10/2016 | 10.60 | 9.85 | 10.60 | 29,312 | 30 | 2,852 |
01/09/2016 | 10.00 | 10.00 | 10.00 | 11,770 | 6 | 1,177 |
01/08/2016 | 10.75 | 9.25 | 10.00 | 93,162 | 31 | 9,322 |
03/07/2016 | 10.00 | 8.36 | 10.00 | 58,632 | 47 | 6,379 |
01/06/2016 | 8.71 | 8.36 | 8.65 | 178,951 | 34 | 21,370 |
02/05/2016 | 9.25 | 8.47 | 8.83 | 26,489 | 66 | 3,021 |
03/04/2016 | 9.56 | 8.34 | 8.90 | 30,291 | 55 | 3,527 |
01/03/2016 | 8.90 | 8.47 | 8.89 | 27,171 | 45 | 3,070 |
01/02/2016 | 8.90 | 8.55 | 8.79 | 12,056 | 26 | 1,388 |
03/01/2016 | 8.95 | 8.63 | 8.90 | 5,824 | 19 | 666 |
01/12/2015 | 8.89 | 8.48 | 8.78 | 36,546 | 69 | 4,272 |
01/11/2015 | 8.91 | 8.31 | 8.79 | 23,648 | 38 | 2,684 |
01/10/2015 | 8.90 | 8.72 | 8.90 | 8,077 | 38 | 915 |
01/09/2015 | 8.90 | 8.25 | 8.90 | 9,689 | 47 | 1,097 |
02/08/2015 | 9.22 | 8.60 | 8.90 | 30,546 | 51 | 3,413 |