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 |
|---|---|---|---|---|---|---|
| 29/01/2026 | 3.50 | 3.46 | 3.47 | 189,001 | 116 | 54,421 |
| 28/01/2026 | 3.57 | 3.50 | 3.50 | 120,640 | 75 | 34,201 |
| 27/01/2026 | 3.58 | 3.46 | 3.56 | 341,926 | 125 | 96,686 |
| 26/01/2026 | 3.48 | 3.44 | 3.48 | 557,570 | 218 | 161,072 |
| 25/01/2026 | 3.61 | 3.46 | 3.48 | 1,328,272 | 484 | 376,418 |
| 22/01/2026 | 3.64 | 3.57 | 3.57 | 830,064 | 248 | 229,555 |
| 21/01/2026 | 3.63 | 3.58 | 3.63 | 330,729 | 89 | 91,721 |
| 20/01/2026 | 3.63 | 3.57 | 3.59 | 111,422 | 83 | 31,034 |
| 19/01/2026 | 3.64 | 3.56 | 3.60 | 301,138 | 125 | 83,752 |
| 18/01/2026 | 3.63 | 3.55 | 3.59 | 144,142 | 74 | 40,326 |
| 15/01/2026 | 3.60 | 3.51 | 3.60 | 363,509 | 206 | 102,347 |
| 14/01/2026 | 3.62 | 3.57 | 3.57 | 349,067 | 205 | 96,987 |
| 13/01/2026 | 3.64 | 3.60 | 3.61 | 315,840 | 140 | 87,051 |
| 12/01/2026 | 3.68 | 3.63 | 3.64 | 149,763 | 86 | 41,132 |
| 11/01/2026 | 3.68 | 3.63 | 3.67 | 402,439 | 153 | 110,207 |
| 08/01/2026 | 3.67 | 3.63 | 3.64 | 146,683 | 95 | 40,306 |
| 07/01/2026 | 3.69 | 3.63 | 3.67 | 127,390 | 94 | 34,852 |
| 06/01/2026 | 3.70 | 3.63 | 3.67 | 348,608 | 152 | 94,912 |
| 05/01/2026 | 3.64 | 3.60 | 3.64 | 185,754 | 140 | 51,307 |
| 04/01/2026 | 3.67 | 3.64 | 3.65 | 245,274 | 120 | 67,096 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 17/08/2025 | 2.63 | 2.59 | 2.62 | 5,476,400 | 1,354 | 2,093,118 |
| 10/08/2025 | 2.62 | 2.57 | 2.61 | 4,294,548 | 1,123 | 1,652,619 |
| 03/08/2025 | 2.60 | 2.54 | 2.60 | 756,908 | 395 | 294,958 |
| 27/07/2025 | 2.64 | 2.53 | 2.60 | 1,146,334 | 577 | 445,315 |
| 20/07/2025 | 2.66 | 2.54 | 2.59 | 624,155 | 360 | 239,191 |
| 13/07/2025 | 2.64 | 2.52 | 2.56 | 1,536,288 | 604 | 596,454 |
| 06/07/2025 | 2.68 | 2.61 | 2.64 | 1,511,481 | 691 | 572,563 |
| 29/06/2025 | 2.67 | 2.41 | 2.64 | 3,917,221 | 1,388 | 1,528,448 |
| 22/06/2025 | 2.46 | 2.34 | 2.44 | 937,783 | 372 | 392,235 |
| 15/06/2025 | 2.42 | 2.35 | 2.38 | 1,635,117 | 739 | 683,364 |
| 11/06/2025 | 2.46 | 2.40 | 2.44 | 2,371,513 | 542 | 975,294 |
| 01/06/2025 | 2.44 | 2.37 | 2.43 | 864,522 | 407 | 358,768 |
| 26/05/2025 | 2.52 | 2.40 | 2.40 | 1,063,782 | 564 | 432,251 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2023 | 2.56 | 2.20 | 2.46 | 22,782,092 | 8,203 | 9,529,401 |
| 01/12/2022 | 2.24 | 2.07 | 2.20 | 8,682,655 | 3,523 | 3,999,379 |
| 01/11/2022 | 2.11 | 1.92 | 2.10 | 6,559,899 | 3,553 | 3,238,924 |