الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 13/04/2026
السوق الأول
أعلى سعر 3.61
سعر الإغلاق السابق 3.58
عدد العقود المنفذة 475
القطاعالطاقة و المنافع
ادنى سعر 3.56
سعر الإفتتاح 3.57
عدد الأسهم 652,955
Div1.96
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 3.58
معدل السعر 3.58
P/E13.95
حجم التداول 2,336,098
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/03/2026 | 3.66 | 3.62 | 3.65 | 9,533 | 18 | 2,612 |
| 11/03/2026 | 3.67 | 3.63 | 3.65 | 38,997 | 30 | 10,717 |
| 10/03/2026 | 3.69 | 3.65 | 3.68 | 53,789 | 40 | 14,619 |
| 09/03/2026 | 3.66 | 3.62 | 3.66 | 88,018 | 45 | 24,153 |
| 08/03/2026 | 3.68 | 3.63 | 3.68 | 135,125 | 66 | 36,887 |
| 05/03/2026 | 3.68 | 3.63 | 3.68 | 129,337 | 77 | 35,406 |
| 04/03/2026 | 3.63 | 3.55 | 3.63 | 123,055 | 65 | 34,225 |
| 03/03/2026 | 3.60 | 3.51 | 3.60 | 228,132 | 99 | 64,456 |
| 02/03/2026 | 3.57 | 3.53 | 3.54 | 151,311 | 72 | 42,727 |
| 01/03/2026 | 3.57 | 3.50 | 3.57 | 440,146 | 147 | 125,030 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |