الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الأول
أعلى سعر 3.59
سعر الإغلاق السابق 3.57
عدد العقود المنفذة 453
القطاعالطاقة و المنافع
ادنى سعر 3.56
سعر الإفتتاح 3.58
عدد الأسهم 937,026
Div1.73
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.56
معدل السعر 3.57
P/E13.7
حجم التداول 3,349,371
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/05/2025 | 2.49 | 2.45 | 2.49 | 249,741 | 164 | 101,100 |
| 26/05/2025 | 2.52 | 2.46 | 2.46 | 278,722 | 126 | 111,728 |
| 22/05/2025 | 2.50 | 2.37 | 2.50 | 267,291 | 215 | 108,716 |
| 21/05/2025 | 2.55 | 2.48 | 2.55 | 411,332 | 168 | 163,876 |
| 20/05/2025 | 2.57 | 2.49 | 2.53 | 521,595 | 155 | 206,497 |
| 19/05/2025 | 2.58 | 2.54 | 2.55 | 317,270 | 113 | 123,749 |
| 18/05/2025 | 2.61 | 2.54 | 2.59 | 392,793 | 147 | 152,236 |
| 15/05/2025 | 2.68 | 2.54 | 2.62 | 1,770,043 | 462 | 675,918 |
| 14/05/2025 | 2.62 | 2.52 | 2.62 | 1,739,809 | 485 | 677,106 |
| 13/05/2025 | 2.49 | 2.45 | 2.49 | 2,391,241 | 423 | 971,062 |
| 12/05/2025 | 2.47 | 2.44 | 2.46 | 3,479,964 | 464 | 1,417,905 |
| 11/05/2025 | 2.47 | 2.42 | 2.45 | 2,035,485 | 409 | 834,416 |
| 08/05/2025 | 2.45 | 2.36 | 2.43 | 2,827,955 | 563 | 1,179,507 |
| 07/05/2025 | 2.37 | 2.34 | 2.37 | 1,804,060 | 384 | 767,820 |
| 06/05/2025 | 2.37 | 2.31 | 2.37 | 1,783,862 | 396 | 766,125 |
| 05/05/2025 | 2.32 | 2.28 | 2.31 | 955,992 | 287 | 415,838 |
| 04/05/2025 | 2.30 | 2.25 | 2.25 | 1,723,928 | 429 | 757,731 |
| 30/04/2025 | 2.26 | 2.22 | 2.23 | 1,690,138 | 355 | 757,435 |
| 29/04/2025 | 2.22 | 2.20 | 2.22 | 1,946,515 | 408 | 880,454 |
| 28/04/2025 | 2.22 | 2.20 | 2.21 | 1,795,109 | 375 | 811,499 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 20/09/2020 | 1.15 | 1.13 | 1.13 | 1,442,648 | 403 | 1,266,374 |
| 13/09/2020 | 1.16 | 1.13 | 1.13 | 2,070,258 | 526 | 1,812,394 |
| 06/09/2020 | 1.16 | 1.13 | 1.13 | 2,512,611 | 660 | 2,186,131 |
| 30/08/2020 | 1.17 | 1.14 | 1.14 | 1,463,398 | 532 | 1,270,609 |
| 23/08/2020 | 1.17 | 1.14 | 1.14 | 104,097 | 81 | 90,065 |
| 16/08/2020 | 1.18 | 1.16 | 1.17 | 34,093 | 52 | 29,150 |
| 09/08/2020 | 1.18 | 1.10 | 1.17 | 208,270 | 234 | 180,803 |
| 04/08/2020 | 1.20 | 1.13 | 1.14 | 558,511 | 303 | 483,279 |
| 26/07/2020 | 1.24 | 1.20 | 1.21 | 1,516,790 | 423 | 1,239,565 |
| 19/07/2020 | 1.24 | 1.19 | 1.24 | 2,516,228 | 663 | 2,062,299 |
| 12/07/2020 | 1.21 | 1.18 | 1.19 | 1,039,563 | 343 | 871,990 |
| 05/07/2020 | 1.24 | 1.18 | 1.19 | 116,170 | 74 | 96,292 |
| 28/06/2020 | 1.25 | 1.22 | 1.23 | 1,779,096 | 442 | 1,437,987 |
| 21/06/2020 | 1.25 | 1.22 | 1.24 | 1,176,483 | 389 | 950,314 |
| 14/06/2020 | 1.23 | 1.19 | 1.23 | 1,327,167 | 351 | 1,099,691 |
| 07/06/2020 | 1.22 | 1.19 | 1.19 | 1,028,618 | 342 | 852,399 |