كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 23/09/2026
السوق الأول
أعلى سعر 5.79
سعر الإغلاق السابق 5.76
عدد العقود المنفذة 13
القطاعالطاقة و المنافع
ادنى سعر 5.76
سعر الإفتتاح 5.79
عدد الأسهم 1,160
Div3.24
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 5.76
معدل السعر 5.78
P/E12.93
حجم التداول 6,707
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/01/2026 | 6.64 | 6.51 | 6.59 | 7,608 | 14 | 1,149 |
| 14/01/2026 | 6.67 | 6.64 | 6.64 | 433 | 3 | 65 |
| 13/01/2026 | 6.68 | 6.65 | 6.68 | 3,809 | 10 | 571 |
| 12/01/2026 | 6.59 | 6.59 | 6.59 | 1,766 | 2 | 268 |
| 11/01/2026 | 6.59 | 6.50 | 6.59 | 2,182 | 9 | 333 |
| 08/01/2026 | 6.69 | 6.50 | 6.50 | 39,389 | 27 | 5,993 |
| 07/01/2026 | 6.69 | 6.63 | 6.68 | 9,562 | 15 | 1,433 |
| 06/01/2026 | 6.68 | 6.60 | 6.65 | 3,356 | 8 | 508 |
| 05/01/2026 | 6.72 | 6.55 | 6.60 | 24,232 | 18 | 3,685 |
| 04/01/2026 | 6.60 | 6.51 | 6.60 | 6,171 | 7 | 936 |
| 31/12/2025 | 6.54 | 6.50 | 6.51 | 5,212 | 14 | 801 |
| 30/12/2025 | 6.54 | 6.49 | 6.50 | 4,283 | 10 | 658 |
| 29/12/2025 | 6.53 | 6.46 | 6.48 | 2,849 | 5 | 439 |
| 28/12/2025 | 6.50 | 6.46 | 6.46 | 11,555 | 15 | 1,788 |
| 24/12/2025 | 6.50 | 6.42 | 6.45 | 25,079 | 16 | 3,871 |
| 23/12/2025 | 6.43 | 6.40 | 6.42 | 5,888 | 10 | 918 |
| 22/12/2025 | 6.44 | 6.36 | 6.44 | 4,391 | 16 | 689 |
| 21/12/2025 | 6.39 | 6.30 | 6.39 | 1,324 | 3 | 208 |
| 18/12/2025 | 6.40 | 6.34 | 6.40 | 4,346 | 10 | 684 |
| 17/12/2025 | 6.35 | 6.33 | 6.35 | 1,289 | 6 | 203 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/08/2023 | 9.69 | 9.40 | 9.54 | 10,107 | 31 | 1,066 |
| 06/08/2023 | 9.70 | 9.45 | 9.64 | 14,131 | 46 | 1,482 |
| 30/07/2023 | 10.29 | 9.42 | 9.66 | 52,704 | 83 | 5,372 |
| 23/07/2023 | 10.30 | 10.17 | 10.30 | 18,946 | 35 | 1,857 |
| 16/07/2023 | 10.30 | 10.16 | 10.28 | 18,548 | 28 | 1,812 |
| 09/07/2023 | 10.27 | 10.12 | 10.27 | 17,186 | 22 | 1,690 |
| 02/07/2023 | 10.35 | 10.05 | 10.25 | 14,526 | 54 | 1,432 |
| 25/06/2023 | 10.30 | 10.20 | 10.30 | 6,814 | 24 | 665 |
| 18/06/2023 | 10.60 | 10.08 | 10.35 | 33,837 | 71 | 3,273 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2012 | 10.10 | 9.47 | 9.90 | 35,601 | 52 | 3,663 |
| 01/10/2012 | 10.00 | 9.82 | 10.00 | 27,828 | 45 | 2,800 |
| 02/09/2012 | 10.00 | 9.60 | 9.76 | 19,203 | 65 | 1,943 |
| 01/08/2012 | 10.00 | 9.70 | 9.99 | 64,253 | 45 | 6,447 |
| 01/07/2012 | 10.00 | 9.56 | 9.65 | 16,578 | 55 | 1,696 |
| 03/06/2012 | 14.90 | 9.50 | 9.55 | 79,882 | 60 | 7,512 |
| 01/05/2012 | 14.99 | 13.51 | 14.90 | 48,620 | 56 | 3,309 |
| 01/04/2012 | 14.50 | 12.50 | 13.80 | 199,766 | 58 | 14,502 |
| 01/03/2012 | 13.00 | 11.46 | 12.66 | 210,143 | 137 | 17,534 |
| 01/02/2012 | 14.30 | 11.84 | 12.45 | 31,833 | 88 | 2,510 |
| 02/01/2012 | 12.46 | 11.70 | 12.46 | 126,803 | 84 | 10,554 |
| 01/12/2011 | 14.24 | 11.69 | 11.69 | 27,593 | 61 | 2,164 |
| 01/11/2011 | 14.35 | 14.00 | 14.24 | 19,511 | 37 | 1,370 |
| 02/10/2011 | 14.70 | 14.00 | 14.35 | 77,943 | 100 | 5,445 |
| 04/09/2011 | 15.20 | 14.35 | 14.70 | 253,579 | 120 | 17,211 |
| 01/08/2011 | 15.50 | 14.25 | 15.25 | 49,987 | 57 | 3,356 |
| 03/07/2011 | 15.60 | 14.25 | 15.00 | 44,242 | 61 | 2,934 |
| 01/06/2011 | 17.00 | 14.26 | 15.60 | 26,176 | 41 | 1,666 |
| 02/05/2011 | 16.80 | 14.80 | 15.71 | 25,247 | 37 | 1,599 |
| 03/04/2011 | 15.73 | 14.85 | 14.85 | 3,199 | 18 | 212 |