كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 01/04/2026
السوق الأول
أعلى سعر 5.50
سعر الإغلاق السابق 5.65
عدد العقود المنفذة 72
القطاعالطاقة و المنافع
ادنى سعر 5.23
سعر الإفتتاح 5.23
عدد الأسهم 11,101
Div3.07
التغير عن سعر الإغلاق السابق -0.17
سعر الإغلاق 5.48
معدل السعر 5.28
P/E15.89
حجم التداول 58,566
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/06/2025 | 5.53 | 5.49 | 5.50 | 6,658 | 12 | 1,211 |
| 19/06/2025 | 5.55 | 5.50 | 5.55 | 18,148 | 9 | 3,271 |
| 18/06/2025 | 5.48 | 5.48 | 5.48 | 82 | 1 | 15 |
| 17/06/2025 | 5.54 | 5.43 | 5.54 | 25,714 | 8 | 4,729 |
| 16/06/2025 | 5.55 | 5.45 | 5.55 | 11,027 | 8 | 2,013 |
| 15/06/2025 | 5.50 | 5.42 | 5.47 | 46,149 | 36 | 8,464 |
| 12/06/2025 | 5.55 | 5.55 | 5.55 | 28 | 1 | 5 |
| 11/06/2025 | 5.55 | 5.50 | 5.55 | 7,855 | 7 | 1,428 |
| 04/06/2025 | 5.55 | 5.50 | 5.50 | 14,407 | 9 | 2,618 |
| 03/06/2025 | 5.60 | 5.50 | 5.50 | 5,386 | 20 | 978 |
| 02/06/2025 | 5.60 | 5.53 | 5.60 | 6,447 | 6 | 1,162 |
| 01/06/2025 | 5.60 | 5.50 | 5.60 | 3,628 | 13 | 657 |
| 29/05/2025 | 5.60 | 5.51 | 5.60 | 3,232 | 11 | 583 |
| 28/05/2025 | 5.67 | 5.60 | 5.60 | 7,661 | 25 | 1,362 |
| 27/05/2025 | 5.72 | 5.68 | 5.68 | 7,291 | 16 | 1,281 |
| 26/05/2025 | 5.75 | 5.72 | 5.73 | 11,201 | 29 | 1,954 |
| 22/05/2025 | 5.60 | 5.34 | 5.60 | 55,351 | 62 | 9,985 |
| 21/05/2025 | 6.68 | 6.65 | 6.65 | 14,041 | 23 | 2,106 |
| 20/05/2025 | 6.66 | 6.60 | 6.66 | 10,953 | 10 | 1,652 |
| 19/05/2025 | 6.66 | 6.50 | 6.65 | 29,861 | 28 | 4,521 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2010 | 12.85 | 11.10 | 12.01 | 5,116 | 19 | 437 |
| 01/09/2010 | 11.44 | 10.90 | 11.10 | 3,027 | 10 | 273 |
| 01/08/2010 | 12.65 | 11.10 | 11.10 | 9,101 | 20 | 797 |
| 01/07/2010 | 12.12 | 10.94 | 12.05 | 20,231 | 25 | 1,750 |
| 01/06/2010 | 12.97 | 10.58 | 10.95 | 7,025 | 30 | 619 |
| 02/05/2010 | 12.35 | 9.90 | 11.50 | 18,819 | 39 | 1,695 |
| 01/04/2010 | 12.99 | 10.71 | 12.99 | 56,873 | 35 | 4,697 |
| 01/03/2010 | 12.00 | 9.51 | 10.71 | 102,530 | 59 | 9,033 |
| 01/02/2010 | 10.50 | 9.50 | 10.01 | 41,121 | 30 | 4,107 |
| 03/01/2010 | 10.98 | 9.03 | 10.25 | 101,740 | 79 | 10,378 |
| 01/12/2009 | 9.28 | 8.70 | 9.00 | 99,041 | 43 | 10,959 |
| 01/11/2009 | 9.43 | 8.35 | 9.24 | 92,539 | 61 | 10,566 |
| 01/10/2009 | 8.60 | 7.50 | 8.10 | 47,457 | 50 | 5,742 |
| 01/09/2009 | 8.05 | 7.22 | 7.87 | 103,287 | 19 | 13,228 |
| 02/08/2009 | 7.80 | 7.22 | 7.50 | 9,221 | 16 | 1,185 |
| 01/07/2009 | 8.00 | 7.00 | 7.60 | 215,885 | 37 | 27,989 |
| 01/06/2009 | 7.70 | 6.97 | 7.30 | 291,936 | 54 | 39,641 |
| 03/05/2009 | 7.59 | 6.81 | 7.37 | 90,513 | 30 | 12,427 |
| 01/04/2009 | 8.69 | 6.51 | 6.80 | 285,630 | 102 | 35,838 |
| 01/03/2009 | 7.99 | 6.90 | 7.60 | 54,722 | 21 | 7,431 |