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 |
|---|---|---|---|---|---|---|
| 09/09/2025 | 2.64 | 2.62 | 2.62 | 1,817,443 | 379 | 691,227 |
| 08/09/2025 | 2.64 | 2.61 | 2.62 | 1,438,266 | 344 | 546,924 |
| 07/09/2025 | 2.65 | 2.62 | 2.64 | 1,148,317 | 307 | 435,199 |
| 03/09/2025 | 2.64 | 2.62 | 2.64 | 1,851,806 | 317 | 702,965 |
| 02/09/2025 | 2.65 | 2.61 | 2.64 | 1,259,682 | 268 | 479,088 |
| 01/09/2025 | 2.64 | 2.61 | 2.63 | 1,811,740 | 288 | 688,449 |
| 31/08/2025 | 2.62 | 2.61 | 2.62 | 774,645 | 169 | 296,241 |
| 28/08/2025 | 2.64 | 2.61 | 2.62 | 851,964 | 147 | 325,050 |
| 27/08/2025 | 2.64 | 2.61 | 2.62 | 1,795,987 | 336 | 683,553 |
| 26/08/2025 | 2.64 | 2.60 | 2.62 | 2,245,710 | 313 | 854,755 |
| 25/08/2025 | 2.65 | 2.61 | 2.61 | 1,789,022 | 336 | 681,159 |
| 24/08/2025 | 2.65 | 2.62 | 2.64 | 1,773,610 | 430 | 673,342 |
| 21/08/2025 | 2.63 | 2.60 | 2.62 | 1,411,465 | 335 | 539,410 |
| 20/08/2025 | 2.62 | 2.60 | 2.60 | 1,402,123 | 309 | 536,428 |
| 19/08/2025 | 2.63 | 2.60 | 2.63 | 1,273,270 | 309 | 485,811 |
| 18/08/2025 | 2.62 | 2.60 | 2.62 | 1,106,165 | 317 | 422,651 |
| 17/08/2025 | 2.62 | 2.59 | 2.61 | 283,377 | 84 | 108,818 |
| 14/08/2025 | 2.61 | 2.59 | 2.61 | 991,617 | 243 | 381,215 |
| 13/08/2025 | 2.60 | 2.57 | 2.58 | 503,976 | 151 | 194,901 |
| 12/08/2025 | 2.61 | 2.59 | 2.61 | 962,162 | 258 | 370,004 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2023 | 1.97 | 1.91 | 1.94 | 424,310 | 279 | 218,464 |
| 22/10/2023 | 1.95 | 1.90 | 1.95 | 253,298 | 208 | 132,212 |
| 15/10/2023 | 1.95 | 1.87 | 1.91 | 546,383 | 366 | 285,671 |
| 08/10/2023 | 2.00 | 1.89 | 1.92 | 848,079 | 490 | 438,823 |
| 01/10/2023 | 1.99 | 1.92 | 1.99 | 357,752 | 254 | 182,650 |
| 24/09/2023 | 1.96 | 1.92 | 1.92 | 210,019 | 189 | 108,758 |
| 17/09/2023 | 1.96 | 1.92 | 1.93 | 171,466 | 134 | 88,399 |
| 10/09/2023 | 1.95 | 1.91 | 1.95 | 377,072 | 259 | 195,605 |
| 03/09/2023 | 1.99 | 1.92 | 1.93 | 1,096,575 | 483 | 563,241 |
| 27/08/2023 | 1.97 | 1.92 | 1.94 | 891,081 | 404 | 461,031 |
| 20/08/2023 | 1.94 | 1.90 | 1.92 | 446,595 | 367 | 233,368 |
| 13/08/2023 | 2.00 | 1.93 | 1.93 | 333,802 | 305 | 170,736 |
| 06/08/2023 | 2.00 | 1.95 | 2.00 | 296,808 | 219 | 150,758 |
| 30/07/2023 | 1.99 | 1.90 | 1.97 | 619,056 | 482 | 318,537 |
| 23/07/2023 | 2.04 | 1.93 | 1.95 | 1,185,144 | 682 | 597,851 |
| 16/07/2023 | 2.10 | 1.99 | 2.04 | 1,284,462 | 656 | 628,798 |
| 09/07/2023 | 2.10 | 2.00 | 2.04 | 880,389 | 563 | 433,944 |
| 02/07/2023 | 2.13 | 1.96 | 2.08 | 1,055,142 | 669 | 512,431 |
| 25/06/2023 | 1.96 | 1.94 | 1.96 | 69,980 | 83 | 35,879 |
| 18/06/2023 | 1.97 | 1.92 | 1.96 | 299,422 | 254 | 153,945 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2016 | 2.90 | 2.57 | 2.87 | 2,012,089 | 905 | 729,696 |
| 01/12/2015 | 2.65 | 2.35 | 2.65 | 1,954,233 | 856 | 774,478 |
| 01/11/2015 | 2.75 | 2.31 | 2.36 | 1,111,473 | 731 | 437,823 |
| 01/10/2015 | 2.58 | 2.01 | 2.58 | 2,095,347 | 1,054 | 913,733 |
| 01/09/2015 | 2.37 | 2.11 | 2.11 | 795,270 | 474 | 351,517 |
| 02/08/2015 | 2.56 | 2.32 | 2.35 | 946,310 | 589 | 388,610 |
| 01/07/2015 | 2.64 | 2.49 | 2.52 | 723,093 | 475 | 283,481 |
| 01/06/2015 | 2.96 | 2.59 | 2.59 | 2,586,733 | 689 | 955,186 |
| 03/05/2015 | 2.84 | 2.55 | 2.84 | 825,882 | 439 | 309,856 |
| 01/04/2015 | 2.93 | 2.40 | 2.66 | 1,406,563 | 842 | 516,629 |
| 01/03/2015 | 2.92 | 2.66 | 2.69 | 1,728,143 | 426 | 608,585 |
| 01/02/2015 | 2.97 | 2.80 | 2.85 | 1,041,455 | 302 | 366,505 |
| 04/01/2015 | 2.96 | 2.88 | 2.90 | 459,010 | 160 | 156,654 |
| 01/12/2014 | 3.01 | 2.92 | 2.98 | 3,474,888 | 436 | 1,166,859 |
| 02/11/2014 | 3.12 | 2.72 | 2.97 | 1,048,879 | 591 | 355,987 |
| 01/10/2014 | 2.80 | 2.64 | 2.74 | 309,971 | 194 | 114,159 |
| 01/09/2014 | 2.72 | 2.63 | 2.72 | 528,085 | 332 | 197,786 |
| 03/08/2014 | 2.84 | 2.66 | 2.67 | 429,525 | 361 | 157,052 |
| 01/07/2014 | 2.93 | 2.77 | 2.81 | 212,982 | 240 | 75,182 |
| 01/06/2014 | 3.16 | 2.80 | 2.81 | 849,845 | 595 | 284,553 |