الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 26/02/2026
السوق الأول
أعلى سعر 3.66
سعر الإغلاق السابق 3.60
عدد العقود المنفذة 106
القطاعالطاقة و المنافع
ادنى سعر 3.55
سعر الإفتتاح 3.59
عدد الأسهم 153,386
Div3.37
التغير عن سعر الإغلاق السابق 0.06
سعر الإغلاق 3.66
معدل السعر 3.59
P/E14.31
حجم التداول 551,125
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/02/2026 | 3.66 | 3.55 | 3.66 | 551,125 | 106 | 153,386 |
| 25/02/2026 | 3.63 | 3.56 | 3.60 | 34,887 | 45 | 9,712 |
| 24/02/2026 | 3.66 | 3.61 | 3.64 | 25,088 | 35 | 6,918 |
| 23/02/2026 | 3.66 | 3.60 | 3.66 | 124,935 | 56 | 34,328 |
| 22/02/2026 | 3.64 | 3.58 | 3.64 | 201,211 | 130 | 55,685 |
| 19/02/2026 | 3.64 | 3.58 | 3.58 | 221,458 | 79 | 61,383 |
| 18/02/2026 | 3.65 | 3.61 | 3.62 | 106,471 | 66 | 29,357 |
| 17/02/2026 | 3.65 | 3.62 | 3.65 | 142,618 | 83 | 39,198 |
| 16/02/2026 | 3.71 | 3.61 | 3.61 | 605,513 | 292 | 166,437 |
| 15/02/2026 | 3.70 | 3.64 | 3.68 | 175,074 | 117 | 47,715 |
| 12/02/2026 | 3.66 | 3.62 | 3.64 | 98,663 | 42 | 27,131 |
| 11/02/2026 | 3.67 | 3.64 | 3.65 | 128,449 | 63 | 35,091 |
| 10/02/2026 | 3.67 | 3.62 | 3.65 | 70,599 | 46 | 19,402 |
| 09/02/2026 | 3.68 | 3.62 | 3.65 | 82,568 | 52 | 22,684 |
| 08/02/2026 | 3.67 | 3.62 | 3.66 | 127,168 | 79 | 34,934 |
| 05/02/2026 | 3.69 | 3.62 | 3.66 | 236,622 | 117 | 65,025 |
| 04/02/2026 | 3.75 | 3.66 | 3.67 | 193,150 | 106 | 51,983 |
| 03/02/2026 | 3.73 | 3.62 | 3.71 | 656,884 | 247 | 178,053 |
| 02/02/2026 | 3.63 | 3.50 | 3.63 | 428,362 | 193 | 119,199 |
| 01/02/2026 | 3.52 | 3.44 | 3.50 | 260,160 | 141 | 75,170 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/02/2026 | 3.66 | 3.55 | 3.66 | 937,246 | 372 | 260,029 |
| 15/02/2026 | 3.71 | 3.58 | 3.58 | 1,251,133 | 637 | 344,090 |
| 08/02/2026 | 3.68 | 3.62 | 3.64 | 507,447 | 282 | 139,242 |
| 01/02/2026 | 3.75 | 3.44 | 3.66 | 1,775,178 | 804 | 489,430 |
| 25/01/2026 | 3.61 | 3.44 | 3.47 | 2,537,409 | 1,018 | 722,798 |
| 18/01/2026 | 3.64 | 3.55 | 3.57 | 1,717,495 | 619 | 476,388 |
| 11/01/2026 | 3.68 | 3.51 | 3.60 | 1,580,619 | 790 | 437,724 |
| 04/01/2026 | 3.70 | 3.60 | 3.64 | 1,053,710 | 601 | 288,473 |
| 28/12/2025 | 3.87 | 3.65 | 3.68 | 1,801,692 | 948 | 479,404 |
| 21/12/2025 | 3.77 | 3.46 | 3.76 | 1,155,546 | 545 | 323,644 |
| 14/12/2025 | 3.49 | 3.33 | 3.49 | 915,267 | 460 | 268,276 |
| 07/12/2025 | 3.35 | 3.30 | 3.35 | 783,365 | 303 | 236,078 |
| 30/11/2025 | 3.33 | 3.25 | 3.32 | 1,807,359 | 606 | 547,322 |
| 23/11/2025 | 3.31 | 3.20 | 3.27 | 1,855,714 | 575 | 570,791 |
| 16/11/2025 | 3.27 | 3.13 | 3.23 | 7,574,900 | 1,765 | 2,399,094 |
| 09/11/2025 | 3.16 | 3.12 | 3.15 | 4,630,417 | 1,159 | 1,474,439 |
| 02/11/2025 | 3.16 | 3.12 | 3.14 | 4,829,537 | 1,191 | 1,537,141 |
| 26/10/2025 | 3.18 | 3.03 | 3.13 | 3,406,517 | 1,191 | 1,095,123 |
| 19/10/2025 | 3.04 | 2.90 | 3.04 | 9,445,881 | 2,023 | 3,203,803 |
| 12/10/2025 | 2.94 | 2.83 | 2.92 | 8,531,397 | 2,035 | 2,944,564 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 3.75 | 3.44 | 3.66 | 4,471,004 | 2,095 | 1,232,791 |
| 04/01/2026 | 3.70 | 3.44 | 3.47 | 6,889,233 | 3,028 | 1,925,383 |
| 01/12/2025 | 3.87 | 3.27 | 3.68 | 6,238,515 | 2,779 | 1,785,653 |
| 02/11/2025 | 3.31 | 3.12 | 3.26 | 19,115,282 | 4,773 | 6,050,536 |
| 01/10/2025 | 3.18 | 2.80 | 3.13 | 29,243,171 | 7,239 | 10,024,121 |
| 01/09/2025 | 2.92 | 2.61 | 2.85 | 24,133,428 | 6,426 | 8,866,496 |
| 03/08/2025 | 2.65 | 2.54 | 2.62 | 19,758,792 | 4,603 | 7,554,795 |
| 01/07/2025 | 2.68 | 2.52 | 2.60 | 6,870,101 | 3,051 | 2,637,605 |
| 01/06/2025 | 2.62 | 2.34 | 2.62 | 7,674,313 | 2,629 | 3,154,027 |
| 04/05/2025 | 2.68 | 2.25 | 2.40 | 23,486,401 | 5,664 | 9,650,753 |
| 03/04/2025 | 2.39 | 2.20 | 2.23 | 21,697,915 | 4,831 | 9,635,559 |
| 02/03/2025 | 2.45 | 2.26 | 2.33 | 22,779,443 | 4,795 | 9,441,970 |
| 02/02/2025 | 2.46 | 2.30 | 2.38 | 29,529,936 | 6,409 | 12,534,569 |
| 02/01/2025 | 2.39 | 2.19 | 2.37 | 30,093,257 | 7,284 | 12,990,832 |
| 01/12/2024 | 2.23 | 2.12 | 2.21 | 18,622,052 | 4,631 | 8,555,624 |
| 03/11/2024 | 2.15 | 2.08 | 2.14 | 16,414,017 | 3,908 | 7,746,649 |
| 01/10/2024 | 2.16 | 2.07 | 2.12 | 15,361,533 | 3,671 | 7,228,899 |
| 01/09/2024 | 2.18 | 2.09 | 2.09 | 9,366,403 | 2,426 | 4,392,211 |
| 01/08/2024 | 2.17 | 2.04 | 2.13 | 2,241,712 | 1,326 | 1,063,115 |
| 01/07/2024 | 2.26 | 2.10 | 2.18 | 2,138,712 | 1,598 | 973,077 |