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 |
---|---|---|---|---|---|---|
19/11/2023 | 9.80 | 9.80 | 9.80 | 1,519 | 8 | 155 |
16/11/2023 | 9.79 | 9.60 | 9.79 | 3,615 | 13 | 376 |
15/11/2023 | 9.75 | 9.70 | 9.75 | 1,077 | 2 | 111 |
14/11/2023 | 9.70 | 9.70 | 9.70 | 146 | 1 | 15 |
12/11/2023 | 9.84 | 9.60 | 9.79 | 6,551 | 11 | 677 |
09/11/2023 | 9.84 | 9.80 | 9.84 | 4,702 | 14 | 479 |
08/11/2023 | 9.94 | 9.56 | 9.85 | 3,046 | 20 | 310 |
06/11/2023 | 9.89 | 9.60 | 9.89 | 118 | 2 | 12 |
05/11/2023 | 9.90 | 9.70 | 9.89 | 664 | 9 | 68 |
02/11/2023 | 9.90 | 9.60 | 9.90 | 274 | 5 | 28 |
01/11/2023 | 10.09 | 9.60 | 9.93 | 6,962 | 23 | 716 |
31/10/2023 | 10.09 | 9.90 | 10.09 | 1,091 | 5 | 110 |
29/10/2023 | 10.10 | 9.90 | 10.09 | 3,984 | 6 | 400 |
26/10/2023 | 10.00 | 10.00 | 10.00 | 30 | 2 | 3 |
25/10/2023 | 10.10 | 10.00 | 10.00 | 16,533 | 12 | 1,653 |
24/10/2023 | 10.19 | 10.00 | 10.00 | 14,934 | 12 | 1,492 |
23/10/2023 | 10.28 | 9.97 | 10.03 | 7,534 | 13 | 754 |
22/10/2023 | 9.98 | 9.91 | 9.98 | 1,382 | 4 | 139 |
19/10/2023 | 9.98 | 9.90 | 9.98 | 8,522 | 13 | 857 |
18/10/2023 | 9.89 | 9.81 | 9.89 | 3,032 | 4 | 309 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/05/2022 | 9.89 | 9.50 | 9.75 | 14,352 | 34 | 1,503 |
15/05/2022 | 9.85 | 9.40 | 9.85 | 1,387 | 9 | 146 |
08/05/2022 | 10.00 | 9.30 | 9.89 | 3,102 | 12 | 325 |
24/04/2022 | 10.00 | 9.21 | 10.00 | 10,742 | 9 | 1,154 |
17/04/2022 | 9.90 | 9.21 | 9.90 | 4,698 | 6 | 502 |
10/04/2022 | 9.44 | 9.10 | 9.44 | 6,390 | 6 | 695 |
03/04/2022 | 10.20 | 9.70 | 10.20 | 3,657 | 9 | 368 |
27/03/2022 | 9.93 | 9.60 | 9.93 | 12,645 | 14 | 1,315 |
20/03/2022 | 9.91 | 9.70 | 9.91 | 2,814 | 7 | 289 |
13/03/2022 | 9.80 | 9.50 | 9.70 | 15,719 | 17 | 1,649 |
06/03/2022 | 9.80 | 9.50 | 9.80 | 14,041 | 23 | 1,451 |
27/02/2022 | 9.75 | 9.50 | 9.69 | 6,734 | 11 | 704 |
20/02/2022 | 9.78 | 9.60 | 9.70 | 27,990 | 20 | 2,889 |
13/02/2022 | 9.92 | 9.73 | 9.80 | 4,836 | 5 | 495 |
06/02/2022 | 9.93 | 9.89 | 9.92 | 5,307 | 8 | 536 |
30/01/2022 | 9.95 | 9.65 | 9.89 | 9,878 | 24 | 1,005 |
23/01/2022 | 9.85 | 9.60 | 9.80 | 5,794 | 17 | 592 |
16/01/2022 | 9.85 | 9.51 | 9.85 | 1,804 | 9 | 188 |
09/01/2022 | 10.00 | 9.42 | 9.85 | 7,937 | 11 | 812 |
02/01/2022 | 10.64 | 9.16 | 10.00 | 1,716 | 6 | 175 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/07/2015 | 9.55 | 8.91 | 9.20 | 31,787 | 72 | 3,431 |
01/06/2015 | 9.55 | 8.91 | 9.10 | 90,102 | 104 | 9,944 |
03/05/2015 | 9.60 | 9.00 | 9.39 | 156,506 | 90 | 17,299 |
01/04/2015 | 10.40 | 8.90 | 9.50 | 53,773 | 67 | 5,481 |
01/03/2015 | 10.50 | 9.91 | 10.49 | 34,470 | 75 | 3,364 |
01/02/2015 | 10.50 | 9.55 | 10.48 | 72,840 | 96 | 7,193 |
04/01/2015 | 10.50 | 9.70 | 9.70 | 27,574 | 63 | 2,792 |
01/12/2014 | 10.48 | 9.70 | 10.48 | 9,582 | 16 | 962 |
02/11/2014 | 10.50 | 8.97 | 10.10 | 72,992 | 57 | 7,805 |
01/10/2014 | 9.00 | 8.55 | 8.97 | 27,500 | 43 | 3,152 |
01/09/2014 | 9.00 | 8.33 | 8.33 | 22,182 | 49 | 2,515 |
03/08/2014 | 9.44 | 8.34 | 8.95 | 113,885 | 61 | 12,706 |
01/07/2014 | 9.44 | 8.71 | 9.44 | 20,662 | 50 | 2,256 |
01/06/2014 | 9.44 | 8.55 | 9.14 | 26,400 | 35 | 2,899 |
04/05/2014 | 9.67 | 8.95 | 9.00 | 5,855 | 13 | 638 |
01/04/2014 | 10.45 | 9.05 | 9.67 | 29,404 | 45 | 2,964 |
02/03/2014 | 10.20 | 8.71 | 10.00 | 62,104 | 70 | 6,308 |
02/02/2014 | 10.70 | 9.83 | 10.20 | 11,925 | 26 | 1,175 |
02/01/2014 | 10.84 | 10.00 | 10.70 | 80,817 | 74 | 7,806 |
01/12/2013 | 10.25 | 9.25 | 10.25 | 227,163 | 129 | 24,187 |