مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 01/07/2026
السوق الأول
أعلى سعر 8.77
سعر الإغلاق السابق 8.50
عدد العقود المنفذة 424
القطاعالطاقة و المنافع
ادنى سعر 8.51
سعر الإفتتاح 8.51
عدد الأسهم 142,514
Div5.82
التغير عن سعر الإغلاق السابق 0.09
سعر الإغلاق 8.59
معدل السعر 8.68
P/E8.13
حجم التداول 1,236,767
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2026 | 9.27 | 9.00 | 9.03 | 1,673,225 | 505 | 183,965 |
| 01/06/2026 | 9.30 | 9.14 | 9.24 | 2,693,846 | 459 | 292,933 |
| 31/05/2026 | 9.33 | 9.13 | 9.15 | 3,371,608 | 733 | 367,027 |
| 24/05/2026 | 9.40 | 9.21 | 9.35 | 3,242,235 | 536 | 349,086 |
| 21/05/2026 | 9.45 | 9.11 | 9.34 | 3,618,297 | 645 | 389,325 |
| 20/05/2026 | 9.57 | 9.27 | 9.37 | 4,853,635 | 845 | 517,026 |
| 19/05/2026 | 9.77 | 9.51 | 9.55 | 3,739,413 | 764 | 387,194 |
| 18/05/2026 | 9.66 | 9.43 | 9.64 | 4,767,679 | 840 | 499,174 |
| 17/05/2026 | 9.30 | 9.06 | 9.30 | 3,648,471 | 765 | 397,807 |
| 14/05/2026 | 9.10 | 8.90 | 8.97 | 2,645,580 | 596 | 293,247 |
| 13/05/2026 | 9.10 | 8.82 | 8.94 | 3,404,704 | 752 | 380,437 |
| 12/05/2026 | 8.89 | 8.56 | 8.78 | 3,401,543 | 736 | 390,384 |
| 11/05/2026 | 8.42 | 8.25 | 8.42 | 2,333,399 | 506 | 279,486 |
| 10/05/2026 | 8.31 | 8.24 | 8.25 | 795,101 | 294 | 96,043 |
| 07/05/2026 | 8.33 | 8.26 | 8.28 | 1,553,987 | 330 | 187,245 |
| 06/05/2026 | 8.40 | 8.21 | 8.35 | 2,367,882 | 530 | 285,189 |
| 05/05/2026 | 8.43 | 8.27 | 8.31 | 1,773,344 | 553 | 213,205 |
| 04/05/2026 | 8.56 | 8.40 | 8.44 | 1,437,065 | 367 | 169,414 |
| 03/05/2026 | 8.57 | 8.36 | 8.50 | 1,445,439 | 449 | 170,746 |
| 29/04/2026 | 8.89 | 8.53 | 8.53 | 4,035,854 | 807 | 463,149 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2026 | 6.38 | 5.70 | 6.32 | 12,331,461 | 2,458 | 2,015,951 |
| 25/01/2026 | 5.79 | 5.67 | 5.71 | 1,700,153 | 602 | 297,436 |
| 18/01/2026 | 5.84 | 5.77 | 5.80 | 2,001,850 | 596 | 344,812 |
| 11/01/2026 | 5.86 | 5.78 | 5.80 | 1,146,891 | 417 | 196,641 |
| 04/01/2026 | 5.90 | 5.80 | 5.83 | 1,328,624 | 477 | 227,221 |
| 28/12/2025 | 5.95 | 5.85 | 5.88 | 1,931,953 | 548 | 327,581 |
| 21/12/2025 | 5.88 | 5.66 | 5.88 | 2,254,297 | 548 | 390,974 |
| 14/12/2025 | 5.80 | 5.69 | 5.78 | 1,714,569 | 582 | 297,744 |
| 07/12/2025 | 5.75 | 5.67 | 5.68 | 1,171,014 | 425 | 205,087 |
| 30/11/2025 | 5.74 | 5.64 | 5.72 | 1,517,173 | 397 | 266,729 |
| 23/11/2025 | 5.81 | 5.57 | 5.64 | 4,044,238 | 1,006 | 707,713 |
| 16/11/2025 | 5.58 | 5.50 | 5.58 | 2,025,145 | 693 | 366,183 |
| 09/11/2025 | 5.60 | 5.49 | 5.57 | 2,291,816 | 607 | 412,620 |
| 02/11/2025 | 5.55 | 5.44 | 5.52 | 1,689,373 | 582 | 307,916 |
| 26/10/2025 | 5.58 | 5.38 | 5.47 | 3,976,051 | 1,382 | 724,163 |
| 19/10/2025 | 5.91 | 5.50 | 5.62 | 6,633,690 | 1,687 | 1,156,407 |
| 12/10/2025 | 5.85 | 5.73 | 5.81 | 3,085,605 | 787 | 531,812 |
| 05/10/2025 | 5.79 | 5.65 | 5.78 | 1,647,053 | 560 | 287,777 |
| 28/09/2025 | 5.74 | 5.59 | 5.70 | 1,766,122 | 689 | 311,201 |
| 21/09/2025 | 5.86 | 5.46 | 5.62 | 5,398,075 | 1,525 | 955,755 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2024 | 5.05 | 4.75 | 4.91 | 6,967,273 | 2,387 | 1,424,771 |
| 01/09/2024 | 4.93 | 4.74 | 4.79 | 5,615,768 | 1,670 | 1,163,381 |
| 01/08/2024 | 4.97 | 4.70 | 4.90 | 3,726,894 | 2,147 | 770,414 |
| 01/07/2024 | 5.17 | 4.75 | 4.82 | 9,462,658 | 3,351 | 1,901,924 |
| 02/06/2024 | 5.02 | 4.80 | 4.85 | 5,447,000 | 2,137 | 1,117,778 |
| 01/05/2024 | 4.87 | 4.60 | 4.83 | 5,186,172 | 2,097 | 1,083,763 |
| 01/04/2024 | 5.30 | 4.62 | 4.69 | 13,068,043 | 3,914 | 2,694,702 |
| 03/03/2024 | 5.42 | 5.01 | 5.29 | 9,081,908 | 3,432 | 1,724,328 |
| 01/02/2024 | 5.14 | 4.95 | 5.03 | 2,826,499 | 1,454 | 559,407 |
| 02/01/2024 | 5.19 | 4.68 | 5.09 | 6,827,298 | 2,557 | 1,386,397 |
| 03/12/2023 | 4.73 | 4.41 | 4.70 | 3,409,417 | 2,123 | 744,058 |
| 01/11/2023 | 4.86 | 4.68 | 4.70 | 2,466,323 | 1,498 | 519,621 |
| 01/10/2023 | 5.07 | 4.76 | 4.82 | 4,479,755 | 2,663 | 919,270 |
| 03/09/2023 | 5.18 | 4.90 | 4.91 | 4,108,199 | 2,235 | 817,637 |
| 01/08/2023 | 5.22 | 4.75 | 5.07 | 10,951,806 | 4,454 | 2,199,107 |
| 02/07/2023 | 5.76 | 5.00 | 5.18 | 18,203,013 | 6,061 | 3,336,212 |
| 04/06/2023 | 5.63 | 5.40 | 5.45 | 4,703,640 | 2,163 | 857,621 |
| 01/05/2023 | 5.96 | 5.38 | 5.42 | 10,082,822 | 3,912 | 1,795,361 |
| 02/04/2023 | 6.38 | 5.29 | 5.96 | 14,053,859 | 4,434 | 2,469,789 |
| 01/03/2023 | 6.50 | 5.90 | 6.35 | 17,256,286 | 5,593 | 2,786,318 |