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 |
|---|---|---|---|---|---|---|
| 06/02/2025 | 2.36 | 2.33 | 2.35 | 1,219,685 | 268 | 520,684 |
| 05/02/2025 | 2.36 | 2.33 | 2.33 | 1,202,383 | 271 | 512,733 |
| 04/02/2025 | 2.38 | 2.33 | 2.35 | 1,711,891 | 387 | 727,028 |
| 03/02/2025 | 2.38 | 2.35 | 2.35 | 1,053,424 | 291 | 444,739 |
| 02/02/2025 | 2.39 | 2.36 | 2.36 | 1,009,928 | 302 | 424,855 |
| 30/01/2025 | 2.37 | 2.32 | 2.37 | 2,539,399 | 464 | 1,085,164 |
| 29/01/2025 | 2.33 | 2.30 | 2.33 | 2,403,530 | 397 | 1,037,462 |
| 28/01/2025 | 2.33 | 2.29 | 2.30 | 1,863,741 | 395 | 804,380 |
| 27/01/2025 | 2.36 | 2.28 | 2.30 | 2,397,263 | 535 | 1,034,468 |
| 26/01/2025 | 2.38 | 2.33 | 2.35 | 1,041,216 | 260 | 441,985 |
| 23/01/2025 | 2.37 | 2.33 | 2.36 | 1,429,420 | 357 | 610,046 |
| 22/01/2025 | 2.35 | 2.32 | 2.33 | 1,667,633 | 390 | 713,259 |
| 21/01/2025 | 2.37 | 2.32 | 2.32 | 1,279,163 | 305 | 545,584 |
| 20/01/2025 | 2.37 | 2.34 | 2.34 | 951,576 | 250 | 403,657 |
| 19/01/2025 | 2.39 | 2.35 | 2.36 | 1,632,383 | 405 | 688,519 |
| 16/01/2025 | 2.37 | 2.31 | 2.37 | 1,734,603 | 478 | 740,775 |
| 15/01/2025 | 2.33 | 2.30 | 2.31 | 1,257,215 | 269 | 543,932 |
| 14/01/2025 | 2.32 | 2.30 | 2.31 | 913,035 | 233 | 396,104 |
| 13/01/2025 | 2.31 | 2.28 | 2.30 | 1,083,628 | 253 | 471,000 |
| 12/01/2025 | 2.31 | 2.27 | 2.31 | 886,756 | 238 | 388,050 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/02/2021 | 1.20 | 1.17 | 1.18 | 1,973,469 | 529 | 1,671,471 |
| 31/01/2021 | 1.19 | 1.17 | 1.18 | 1,503,172 | 456 | 1,274,788 |
| 24/01/2021 | 1.20 | 1.17 | 1.17 | 1,951,913 | 596 | 1,655,058 |
| 17/01/2021 | 1.21 | 1.17 | 1.17 | 632,423 | 234 | 531,926 |
| 10/01/2021 | 1.21 | 1.17 | 1.20 | 352,038 | 195 | 295,279 |
| 03/01/2021 | 1.24 | 1.19 | 1.20 | 1,401,408 | 453 | 1,147,443 |
| 27/12/2020 | 1.21 | 1.14 | 1.21 | 1,520,696 | 474 | 1,307,785 |
| 20/12/2020 | 1.17 | 1.13 | 1.16 | 501,046 | 187 | 433,916 |
| 13/12/2020 | 1.15 | 1.12 | 1.15 | 149,559 | 89 | 131,413 |
| 06/12/2020 | 1.13 | 1.11 | 1.12 | 206,659 | 43 | 184,456 |
| 29/11/2020 | 1.13 | 1.11 | 1.12 | 226,869 | 56 | 202,786 |
| 22/11/2020 | 1.14 | 1.11 | 1.11 | 336,853 | 155 | 299,410 |
| 15/11/2020 | 1.13 | 1.11 | 1.12 | 580,639 | 206 | 518,581 |
| 08/11/2020 | 1.12 | 1.10 | 1.12 | 18,068 | 18 | 16,202 |
| 01/11/2020 | 1.14 | 1.10 | 1.11 | 1,171,647 | 384 | 1,042,981 |
| 25/10/2020 | 1.14 | 1.12 | 1.13 | 1,499,691 | 470 | 1,328,547 |
| 18/10/2020 | 1.15 | 1.12 | 1.12 | 1,899,513 | 506 | 1,678,710 |
| 11/10/2020 | 1.14 | 1.12 | 1.13 | 1,663,746 | 458 | 1,471,303 |
| 04/10/2020 | 1.15 | 1.12 | 1.12 | 1,778,422 | 497 | 1,565,676 |
| 27/09/2020 | 1.15 | 1.12 | 1.15 | 1,573,090 | 481 | 1,385,782 |