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 |
|---|---|---|---|---|---|---|
| 01/02/2026 | 3.52 | 3.44 | 3.50 | 260,160 | 141 | 75,170 |
| 29/01/2026 | 3.50 | 3.46 | 3.47 | 189,001 | 116 | 54,421 |
| 28/01/2026 | 3.57 | 3.50 | 3.50 | 120,640 | 75 | 34,201 |
| 27/01/2026 | 3.58 | 3.46 | 3.56 | 341,926 | 125 | 96,686 |
| 26/01/2026 | 3.48 | 3.44 | 3.48 | 557,570 | 218 | 161,072 |
| 25/01/2026 | 3.61 | 3.46 | 3.48 | 1,328,272 | 484 | 376,418 |
| 22/01/2026 | 3.64 | 3.57 | 3.57 | 830,064 | 248 | 229,555 |
| 21/01/2026 | 3.63 | 3.58 | 3.63 | 330,729 | 89 | 91,721 |
| 20/01/2026 | 3.63 | 3.57 | 3.59 | 111,422 | 83 | 31,034 |
| 19/01/2026 | 3.64 | 3.56 | 3.60 | 301,138 | 125 | 83,752 |
| 18/01/2026 | 3.63 | 3.55 | 3.59 | 144,142 | 74 | 40,326 |
| 15/01/2026 | 3.60 | 3.51 | 3.60 | 363,509 | 206 | 102,347 |
| 14/01/2026 | 3.62 | 3.57 | 3.57 | 349,067 | 205 | 96,987 |
| 13/01/2026 | 3.64 | 3.60 | 3.61 | 315,840 | 140 | 87,051 |
| 12/01/2026 | 3.68 | 3.63 | 3.64 | 149,763 | 86 | 41,132 |
| 11/01/2026 | 3.68 | 3.63 | 3.67 | 402,439 | 153 | 110,207 |
| 08/01/2026 | 3.67 | 3.63 | 3.64 | 146,683 | 95 | 40,306 |
| 07/01/2026 | 3.69 | 3.63 | 3.67 | 127,390 | 94 | 34,852 |
| 06/01/2026 | 3.70 | 3.63 | 3.67 | 348,608 | 152 | 94,912 |
| 05/01/2026 | 3.64 | 3.60 | 3.64 | 185,754 | 140 | 51,307 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 11/08/2024 | 2.17 | 2.12 | 2.16 | 497,983 | 334 | 231,649 |
| 04/08/2024 | 2.12 | 2.04 | 2.12 | 591,753 | 373 | 286,044 |
| 28/07/2024 | 2.21 | 2.08 | 2.10 | 729,789 | 556 | 342,891 |
| 21/07/2024 | 2.20 | 2.11 | 2.14 | 428,788 | 352 | 198,902 |
| 14/07/2024 | 2.26 | 2.17 | 2.20 | 481,530 | 364 | 216,884 |
| 08/07/2024 | 2.26 | 2.22 | 2.25 | 384,685 | 291 | 171,927 |
| 30/06/2024 | 2.26 | 2.22 | 2.25 | 535,034 | 319 | 239,045 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2019 | 1.22 | 1.12 | 1.18 | 1,088,629 | 796 | 939,767 |
| 01/04/2019 | 1.26 | 1.11 | 1.13 | 789,621 | 571 | 641,285 |
| 03/03/2019 | 1.28 | 1.21 | 1.25 | 1,045,466 | 725 | 834,107 |
| 03/02/2019 | 1.30 | 1.20 | 1.25 | 633,598 | 657 | 513,256 |
| 02/01/2019 | 1.35 | 1.15 | 1.25 | 978,192 | 820 | 784,509 |
| 02/12/2018 | 1.24 | 1.11 | 1.19 | 603,834 | 400 | 516,646 |
| 01/11/2018 | 1.29 | 1.16 | 1.20 | 982,109 | 730 | 784,713 |
| 01/10/2018 | 1.29 | 1.26 | 1.27 | 1,399,113 | 566 | 1,098,152 |
| 02/09/2018 | 1.31 | 1.27 | 1.27 | 696,278 | 366 | 539,801 |
| 01/08/2018 | 1.32 | 1.25 | 1.27 | 540,084 | 609 | 421,354 |
| 01/07/2018 | 1.37 | 1.30 | 1.32 | 423,352 | 555 | 315,555 |
| 03/06/2018 | 1.51 | 1.35 | 1.39 | 258,735 | 435 | 179,344 |
| 02/05/2018 | 1.62 | 1.30 | 1.55 | 1,332,768 | 1,212 | 951,060 |
| 01/04/2018 | 1.70 | 1.50 | 1.52 | 4,122,137 | 866 | 2,506,491 |
| 01/03/2018 | 1.74 | 1.58 | 1.63 | 1,632,040 | 972 | 968,267 |
| 01/02/2018 | 1.81 | 1.71 | 1.72 | 2,274,918 | 1,117 | 1,291,838 |
| 02/01/2018 | 1.82 | 1.71 | 1.76 | 2,008,882 | 982 | 1,137,302 |