الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 23/07/2026
السوق الأول
أعلى سعر 3.60
سعر الإغلاق السابق 3.58
عدد العقود المنفذة 437
القطاعالطاقة و المنافع
ادنى سعر 3.56
سعر الإفتتاح 3.58
عدد الأسهم 522,202
Div1.73
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.56
معدل السعر 3.59
P/E15.3
حجم التداول 1,873,799
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/06/2026 | 3.54 | 3.51 | 3.53 | 21,839 | 37 | 6,189 |
| 24/06/2026 | 3.56 | 3.50 | 3.53 | 617,574 | 120 | 175,302 |
| 23/06/2026 | 3.57 | 3.55 | 3.55 | 22,889 | 27 | 6,438 |
| 22/06/2026 | 3.59 | 3.54 | 3.57 | 150,814 | 57 | 42,488 |
| 21/06/2026 | 3.57 | 3.53 | 3.57 | 71,189 | 61 | 20,044 |
| 18/06/2026 | 3.61 | 3.51 | 3.57 | 423,790 | 148 | 119,952 |
| 17/06/2026 | 3.59 | 3.54 | 3.55 | 77,206 | 70 | 21,727 |
| 15/06/2026 | 3.61 | 3.55 | 3.57 | 773,841 | 80 | 215,701 |
| 14/06/2026 | 3.63 | 3.58 | 3.58 | 42,955 | 63 | 11,946 |
| 11/06/2026 | 3.56 | 3.51 | 3.56 | 380,595 | 128 | 107,993 |
| 10/06/2026 | 3.64 | 3.54 | 3.54 | 375,209 | 149 | 105,066 |
| 09/06/2026 | 3.65 | 3.60 | 3.64 | 667,760 | 84 | 184,454 |
| 08/06/2026 | 3.65 | 3.59 | 3.62 | 156,155 | 66 | 43,342 |
| 07/06/2026 | 3.66 | 3.59 | 3.65 | 279,561 | 180 | 77,451 |
| 04/06/2026 | 3.69 | 3.60 | 3.66 | 203,718 | 190 | 56,068 |
| 03/06/2026 | 3.73 | 3.64 | 3.72 | 208,342 | 156 | 56,410 |
| 02/06/2026 | 3.78 | 3.67 | 3.71 | 414,972 | 274 | 112,266 |
| 01/06/2026 | 3.87 | 3.74 | 3.74 | 239,187 | 225 | 63,550 |
| 31/05/2026 | 3.90 | 3.75 | 3.78 | 322,496 | 211 | 84,326 |
| 24/05/2026 | 4.23 | 4.13 | 4.23 | 483,261 | 164 | 115,582 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 3.68 | 3.50 | 3.68 | 1,071,981 | 460 | 301,844 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |