الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 03/06/2026
السوق الأول
أعلى سعر 3.73
سعر الإغلاق السابق 3.71
عدد العقود المنفذة 156
القطاعالطاقة و المنافع
ادنى سعر 3.64
سعر الإفتتاح 3.71
عدد الأسهم 56,410
Div1.65
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 3.72
معدل السعر 3.69
P/E15.99
حجم التداول 208,342
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/03/2026 | 3.51 | 3.45 | 3.48 | 232,237 | 152 | 67,013 |
| 30/03/2026 | 3.55 | 3.50 | 3.52 | 292,475 | 142 | 83,352 |
| 29/03/2026 | 3.55 | 3.52 | 3.54 | 104,958 | 94 | 29,718 |
| 26/03/2026 | 3.57 | 3.53 | 3.55 | 185,103 | 85 | 52,197 |
| 25/03/2026 | 3.59 | 3.53 | 3.55 | 949,505 | 173 | 267,495 |
| 24/03/2026 | 3.69 | 3.60 | 3.60 | 770,143 | 210 | 212,182 |
| 19/03/2026 | 3.72 | 3.64 | 3.67 | 746,272 | 262 | 202,995 |
| 18/03/2026 | 3.75 | 3.67 | 3.74 | 208,724 | 131 | 56,544 |
| 17/03/2026 | 3.68 | 3.64 | 3.68 | 46,086 | 48 | 12,610 |
| 16/03/2026 | 3.66 | 3.64 | 3.66 | 97,125 | 46 | 26,610 |
| 15/03/2026 | 3.67 | 3.63 | 3.67 | 38,159 | 45 | 10,433 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 18/05/2025 | 2.61 | 2.37 | 2.50 | 1,910,280 | 798 | 755,074 |
| 11/05/2025 | 2.68 | 2.42 | 2.62 | 11,416,542 | 2,243 | 4,576,407 |
| 04/05/2025 | 2.45 | 2.25 | 2.43 | 9,095,797 | 2,059 | 3,887,021 |
| 27/04/2025 | 2.26 | 2.20 | 2.23 | 6,829,480 | 1,428 | 3,082,009 |
| 20/04/2025 | 2.25 | 2.20 | 2.21 | 7,345,175 | 1,515 | 3,295,856 |
| 13/04/2025 | 2.27 | 2.22 | 2.23 | 2,753,162 | 627 | 1,226,171 |
| 06/04/2025 | 2.39 | 2.28 | 2.38 | 4,702,644 | 1,204 | 2,002,588 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/10/2022 | 2.25 | 1.89 | 1.95 | 15,178,815 | 6,630 | 7,238,742 |
| 01/09/2022 | 2.05 | 1.77 | 1.95 | 5,724,864 | 4,256 | 2,950,908 |
| 01/08/2022 | 2.16 | 1.94 | 1.96 | 12,464,361 | 5,925 | 6,102,708 |
| 03/07/2022 | 2.02 | 1.49 | 1.91 | 17,227,414 | 8,464 | 9,627,480 |
| 01/06/2022 | 1.55 | 1.41 | 1.49 | 3,086,512 | 2,018 | 2,078,278 |
| 08/05/2022 | 1.63 | 1.27 | 1.47 | 11,299,796 | 4,865 | 7,770,212 |
| 03/04/2022 | 1.48 | 1.26 | 1.27 | 6,509,504 | 2,435 | 4,890,048 |
| 01/03/2022 | 1.32 | 1.21 | 1.30 | 6,065,763 | 1,844 | 4,701,384 |
| 01/02/2022 | 1.27 | 1.17 | 1.24 | 6,543,510 | 1,720 | 5,485,382 |
| 02/01/2022 | 1.18 | 1.16 | 1.17 | 7,667,082 | 1,856 | 6,530,449 |
| 01/12/2021 | 1.17 | 1.13 | 1.16 | 8,032,819 | 2,069 | 6,985,681 |
| 01/11/2021 | 1.18 | 1.15 | 1.16 | 6,846,786 | 1,733 | 5,882,916 |
| 03/10/2021 | 1.22 | 1.17 | 1.18 | 7,544,280 | 1,902 | 6,360,646 |
| 01/09/2021 | 1.22 | 1.17 | 1.18 | 10,454,396 | 2,637 | 8,802,078 |
| 01/08/2021 | 1.20 | 1.17 | 1.18 | 11,898,167 | 2,950 | 10,078,250 |
| 01/07/2021 | 1.23 | 1.18 | 1.19 | 9,288,264 | 2,403 | 7,685,666 |
| 01/06/2021 | 1.28 | 1.20 | 1.23 | 11,245,025 | 3,115 | 9,065,018 |