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 |
|---|---|---|---|---|---|---|
| 02/12/2025 | 3.33 | 3.30 | 3.32 | 1,011,826 | 288 | 305,528 |
| 01/12/2025 | 3.30 | 3.27 | 3.29 | 193,925 | 71 | 58,966 |
| 30/11/2025 | 3.27 | 3.25 | 3.26 | 224,713 | 83 | 69,071 |
| 27/11/2025 | 3.27 | 3.24 | 3.27 | 930,759 | 166 | 285,789 |
| 26/11/2025 | 3.25 | 3.20 | 3.25 | 433,033 | 117 | 134,273 |
| 25/11/2025 | 3.26 | 3.23 | 3.26 | 34,120 | 43 | 10,541 |
| 24/11/2025 | 3.27 | 3.22 | 3.25 | 159,026 | 124 | 49,006 |
| 23/11/2025 | 3.31 | 3.25 | 3.26 | 298,775 | 125 | 91,182 |
| 20/11/2025 | 3.27 | 3.14 | 3.23 | 1,600,024 | 439 | 502,571 |
| 19/11/2025 | 3.17 | 3.14 | 3.15 | 1,191,839 | 273 | 377,890 |
| 18/11/2025 | 3.17 | 3.13 | 3.15 | 1,544,416 | 337 | 490,176 |
| 17/11/2025 | 3.16 | 3.13 | 3.14 | 1,550,693 | 330 | 492,142 |
| 16/11/2025 | 3.16 | 3.13 | 3.15 | 1,687,927 | 386 | 536,315 |
| 13/11/2025 | 3.16 | 3.13 | 3.15 | 585,531 | 128 | 185,924 |
| 12/11/2025 | 3.15 | 3.13 | 3.14 | 965,801 | 251 | 307,661 |
| 11/11/2025 | 3.16 | 3.12 | 3.14 | 912,347 | 239 | 290,440 |
| 10/11/2025 | 3.16 | 3.12 | 3.12 | 1,083,617 | 238 | 344,980 |
| 09/11/2025 | 3.14 | 3.12 | 3.13 | 1,083,121 | 303 | 345,434 |
| 06/11/2025 | 3.16 | 3.13 | 3.14 | 1,189,320 | 231 | 378,532 |
| 05/11/2025 | 3.16 | 3.13 | 3.15 | 1,030,883 | 248 | 328,012 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/12/2024 | 2.22 | 2.16 | 2.19 | 5,631,825 | 1,327 | 2,574,217 |
| 22/12/2024 | 2.20 | 2.16 | 2.18 | 3,244,352 | 797 | 1,488,996 |
| 15/12/2024 | 2.20 | 2.16 | 2.19 | 4,257,489 | 1,095 | 1,954,699 |
| 08/12/2024 | 2.21 | 2.15 | 2.16 | 3,094,170 | 779 | 1,418,703 |
| 01/12/2024 | 2.23 | 2.12 | 2.19 | 3,400,924 | 936 | 1,573,808 |
| 24/11/2024 | 2.15 | 2.11 | 2.14 | 6,059,569 | 1,263 | 2,850,403 |
| 17/11/2024 | 2.14 | 2.11 | 2.12 | 4,031,841 | 1,010 | 1,898,592 |
| 10/11/2024 | 2.13 | 2.09 | 2.12 | 2,929,006 | 676 | 1,385,076 |
| 03/11/2024 | 2.13 | 2.08 | 2.12 | 3,393,600 | 959 | 1,612,578 |
| 27/10/2024 | 2.15 | 2.10 | 2.12 | 3,758,150 | 875 | 1,771,679 |
| 20/10/2024 | 2.16 | 2.11 | 2.12 | 5,433,279 | 1,091 | 2,545,591 |
| 13/10/2024 | 2.16 | 2.10 | 2.13 | 3,536,777 | 937 | 1,658,486 |
| 06/10/2024 | 2.12 | 2.07 | 2.12 | 2,165,721 | 587 | 1,029,269 |
| 29/09/2024 | 2.13 | 2.07 | 2.11 | 2,275,587 | 619 | 1,081,644 |
| 22/09/2024 | 2.16 | 2.09 | 2.11 | 5,737,033 | 1,242 | 2,690,904 |
| 15/09/2024 | 2.18 | 2.13 | 2.15 | 1,048,883 | 346 | 484,908 |
| 08/09/2024 | 2.18 | 2.15 | 2.17 | 198,418 | 116 | 91,742 |
| 01/09/2024 | 2.18 | 2.12 | 2.17 | 574,087 | 284 | 266,887 |
| 25/08/2024 | 2.15 | 2.10 | 2.13 | 723,467 | 293 | 343,040 |
| 18/08/2024 | 2.17 | 2.12 | 2.15 | 122,105 | 121 | 57,202 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2021 | 1.26 | 1.17 | 1.22 | 8,259,907 | 2,386 | 6,870,920 |
| 03/01/2021 | 1.24 | 1.17 | 1.17 | 4,682,610 | 1,566 | 3,921,949 |
| 01/12/2020 | 1.21 | 1.11 | 1.21 | 2,570,229 | 825 | 2,229,259 |
| 01/11/2020 | 1.14 | 1.10 | 1.13 | 2,141,806 | 787 | 1,908,271 |
| 01/10/2020 | 1.15 | 1.12 | 1.13 | 7,133,832 | 2,026 | 6,302,207 |
| 01/09/2020 | 1.17 | 1.12 | 1.14 | 8,747,385 | 2,486 | 7,643,881 |
| 04/08/2020 | 1.20 | 1.10 | 1.14 | 927,131 | 691 | 802,735 |
| 01/07/2020 | 1.25 | 1.18 | 1.21 | 5,878,013 | 1,610 | 4,827,340 |
| 01/06/2020 | 1.25 | 1.17 | 1.25 | 5,056,153 | 1,623 | 4,146,677 |
| 10/05/2020 | 1.19 | 1.05 | 1.18 | 627,971 | 360 | 560,307 |
| 01/03/2020 | 1.27 | 1.09 | 1.13 | 2,374,667 | 785 | 1,939,720 |
| 02/02/2020 | 1.30 | 1.22 | 1.24 | 2,992,120 | 965 | 2,390,309 |
| 02/01/2020 | 1.31 | 1.22 | 1.28 | 1,655,229 | 737 | 1,310,765 |
| 01/12/2019 | 1.26 | 1.22 | 1.22 | 1,374,968 | 521 | 1,105,320 |
| 03/11/2019 | 1.26 | 1.22 | 1.25 | 6,363,465 | 856 | 5,116,699 |
| 01/10/2019 | 1.28 | 1.22 | 1.26 | 5,209,756 | 1,807 | 4,155,226 |
| 01/09/2019 | 1.27 | 1.20 | 1.24 | 2,918,050 | 1,327 | 2,361,002 |
| 01/08/2019 | 1.27 | 1.23 | 1.24 | 1,434,346 | 730 | 1,146,781 |
| 01/07/2019 | 1.44 | 1.24 | 1.24 | 3,888,472 | 2,467 | 2,955,245 |
| 02/06/2019 | 1.29 | 1.17 | 1.26 | 874,839 | 686 | 710,296 |