الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 03/06/2026
السوق الأول
أعلى سعر 3.73
سعر الإغلاق السابق 3.71
عدد العقود المنفذة 156
القطاعالطاقة و المنافع
ادنى سعر 3.64
سعر الإفتتاح 3.71
عدد الأسهم 56,410
Div1.65
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 3.72
معدل السعر 3.69
P/E15.99
حجم التداول 208,342
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/04/2026 | 4.00 | 3.92 | 3.97 | 159,268 | 89 | 40,130 |
| 28/04/2026 | 4.00 | 3.90 | 4.00 | 818,470 | 118 | 205,991 |
| 27/04/2026 | 3.93 | 3.80 | 3.93 | 186,109 | 91 | 47,779 |
| 23/04/2026 | 3.95 | 3.85 | 3.90 | 2,049,761 | 435 | 524,766 |
| 22/04/2026 | 3.93 | 3.77 | 3.92 | 941,408 | 317 | 242,532 |
| 21/04/2026 | 3.77 | 3.69 | 3.77 | 1,772,789 | 460 | 475,524 |
| 20/04/2026 | 3.71 | 3.65 | 3.69 | 2,064,385 | 448 | 560,527 |
| 19/04/2026 | 3.69 | 3.64 | 3.65 | 1,583,650 | 367 | 432,036 |
| 16/04/2026 | 3.72 | 3.66 | 3.66 | 1,421,571 | 349 | 385,940 |
| 15/04/2026 | 3.64 | 3.56 | 3.63 | 2,651,148 | 516 | 739,423 |
| 14/04/2026 | 3.60 | 3.55 | 3.57 | 1,900,156 | 404 | 530,518 |
| 13/04/2026 | 3.61 | 3.56 | 3.58 | 2,336,098 | 475 | 652,955 |
| 12/04/2026 | 3.59 | 3.55 | 3.58 | 1,643,827 | 399 | 460,052 |
| 09/04/2026 | 3.60 | 3.55 | 3.57 | 1,830,605 | 429 | 512,897 |
| 08/04/2026 | 3.62 | 3.52 | 3.62 | 2,017,721 | 556 | 563,656 |
| 07/04/2026 | 3.50 | 3.47 | 3.47 | 118,259 | 98 | 33,866 |
| 06/04/2026 | 3.51 | 3.48 | 3.50 | 149,981 | 103 | 42,863 |
| 05/04/2026 | 3.53 | 3.48 | 3.51 | 122,961 | 112 | 35,165 |
| 02/04/2026 | 3.55 | 3.49 | 3.54 | 135,287 | 81 | 38,408 |
| 01/04/2026 | 3.55 | 3.47 | 3.55 | 217,317 | 154 | 61,856 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 05/10/2025 | 2.86 | 2.80 | 2.85 | 5,281,060 | 1,441 | 1,871,512 |
| 28/09/2025 | 2.86 | 2.81 | 2.83 | 5,476,757 | 1,358 | 1,930,052 |
| 21/09/2025 | 2.89 | 2.73 | 2.87 | 3,308,862 | 1,133 | 1,166,817 |
| 14/09/2025 | 2.92 | 2.65 | 2.85 | 5,634,493 | 1,947 | 2,009,882 |
| 07/09/2025 | 2.65 | 2.61 | 2.65 | 7,368,403 | 1,664 | 2,798,362 |
| 31/08/2025 | 2.65 | 2.61 | 2.64 | 5,697,874 | 1,042 | 2,166,743 |
| 24/08/2025 | 2.65 | 2.60 | 2.62 | 8,456,292 | 1,562 | 3,217,859 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/06/2024 | 2.33 | 2.11 | 2.22 | 4,531,272 | 2,221 | 2,037,294 |
| 01/05/2024 | 2.12 | 1.94 | 2.11 | 2,255,538 | 1,338 | 1,102,575 |
| 01/04/2024 | 2.27 | 1.98 | 1.98 | 5,543,550 | 2,421 | 2,559,127 |
| 03/03/2024 | 2.16 | 1.99 | 2.13 | 2,467,849 | 1,271 | 1,195,610 |
| 01/02/2024 | 2.02 | 1.95 | 2.00 | 5,627,104 | 2,021 | 2,827,235 |
| 02/01/2024 | 1.98 | 1.90 | 1.95 | 5,920,739 | 2,300 | 3,076,446 |
| 03/12/2023 | 1.96 | 1.89 | 1.92 | 1,946,201 | 1,189 | 1,016,899 |
| 01/11/2023 | 1.97 | 1.89 | 1.94 | 1,832,014 | 983 | 948,462 |
| 01/10/2023 | 2.00 | 1.87 | 1.94 | 2,340,742 | 1,538 | 1,211,940 |
| 03/09/2023 | 1.99 | 1.91 | 1.92 | 1,855,133 | 1,065 | 956,003 |
| 01/08/2023 | 2.00 | 1.90 | 1.94 | 2,423,366 | 1,629 | 1,251,011 |
| 02/07/2023 | 2.13 | 1.93 | 1.98 | 4,569,113 | 2,718 | 2,256,443 |
| 04/06/2023 | 1.99 | 1.90 | 1.96 | 1,209,341 | 1,187 | 622,689 |
| 01/05/2023 | 2.04 | 1.92 | 1.97 | 2,982,462 | 1,901 | 1,501,215 |
| 02/04/2023 | 2.10 | 1.86 | 1.98 | 2,264,033 | 1,466 | 1,121,885 |
| 01/03/2023 | 2.16 | 2.02 | 2.08 | 3,392,275 | 1,785 | 1,614,002 |
| 01/02/2023 | 2.51 | 2.04 | 2.12 | 12,877,207 | 6,135 | 5,657,802 |