مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 20/10/2026
السوق الأول
أعلى سعر 9.42
سعر الإغلاق السابق 9.24
عدد العقود المنفذة 516
القطاعالطاقة و المنافع
ادنى سعر 9.35
سعر الإفتتاح 9.36
عدد الأسهم 282,615
Div5.34
التغير عن سعر الإغلاق السابق 0.12
سعر الإغلاق 9.36
معدل السعر 9.38
P/E8.95
حجم التداول 2,651,386
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/04/2026 | 8.48 | 8.34 | 8.46 | 5,525,782 | 898 | 656,748 |
| 22/04/2026 | 8.61 | 8.45 | 8.50 | 5,743,490 | 866 | 672,413 |
| 21/04/2026 | 8.44 | 8.28 | 8.40 | 2,501,381 | 530 | 298,634 |
| 20/04/2026 | 8.58 | 8.29 | 8.39 | 4,260,245 | 719 | 505,358 |
| 19/04/2026 | 8.25 | 7.85 | 8.24 | 2,958,321 | 594 | 364,387 |
| 16/04/2026 | 8.44 | 8.16 | 8.18 | 5,140,769 | 893 | 617,503 |
| 15/04/2026 | 8.01 | 7.50 | 8.01 | 7,162,197 | 1009 | 912,056 |
| 14/04/2026 | 7.46 | 7.23 | 7.46 | 4,145,133 | 706 | 562,616 |
| 13/04/2026 | 7.19 | 7.09 | 7.19 | 1,135,145 | 324 | 159,119 |
| 12/04/2026 | 7.22 | 7.11 | 7.12 | 1,037,248 | 250 | 145,045 |
| 09/04/2026 | 7.18 | 7.00 | 7.14 | 3,488,484 | 482 | 492,378 |
| 08/04/2026 | 7.11 | 6.87 | 7.09 | 4,130,056 | 701 | 588,815 |
| 07/04/2026 | 6.86 | 6.83 | 6.84 | 711,764 | 178 | 103,950 |
| 06/04/2026 | 6.87 | 6.83 | 6.86 | 2,075,561 | 343 | 303,006 |
| 05/04/2026 | 6.88 | 6.78 | 6.84 | 1,801,850 | 281 | 263,990 |
| 02/04/2026 | 6.84 | 6.80 | 6.80 | 268,734 | 128 | 39,444 |
| 01/04/2026 | 6.86 | 6.79 | 6.85 | 1,078,020 | 285 | 157,784 |
| 31/03/2026 | 6.89 | 6.73 | 6.81 | 5,995,339 | 682 | 879,697 |
| 30/03/2026 | 6.75 | 6.72 | 6.73 | 1,446,973 | 267 | 214,760 |
| 29/03/2026 | 6.73 | 6.67 | 6.70 | 531,700 | 173 | 79,310 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/06/2024 | 4.90 | 4.81 | 4.86 | 1,738,483 | 637 | 358,854 |
| 10/06/2024 | 5.02 | 4.80 | 4.85 | 2,127,012 | 782 | 437,778 |
| 02/06/2024 | 5.00 | 4.82 | 4.98 | 1,396,553 | 611 | 282,963 |
| 26/05/2024 | 4.87 | 4.79 | 4.83 | 1,074,650 | 447 | 222,420 |
| 19/05/2024 | 4.86 | 4.80 | 4.86 | 1,331,427 | 430 | 275,335 |
| 12/05/2024 | 4.85 | 4.63 | 4.84 | 1,853,301 | 657 | 386,852 |
| 05/05/2024 | 4.71 | 4.60 | 4.63 | 728,921 | 445 | 156,889 |
| 28/04/2024 | 4.81 | 4.66 | 4.69 | 4,524,247 | 843 | 952,717 |
| 21/04/2024 | 4.82 | 4.71 | 4.75 | 2,437,387 | 879 | 512,172 |
| 14/04/2024 | 4.82 | 4.62 | 4.73 | 3,103,262 | 1,180 | 656,918 |
| 07/04/2024 | 4.84 | 4.84 | 4.84 | 63,728 | 50 | 13,167 |
| 31/03/2024 | 5.30 | 5.14 | 5.23 | 3,425,508 | 1,211 | 656,633 |
| 24/03/2024 | 5.33 | 5.22 | 5.25 | 2,088,219 | 658 | 397,181 |
| 17/03/2024 | 5.40 | 5.26 | 5.29 | 2,032,731 | 706 | 382,790 |
| 10/03/2024 | 5.42 | 5.31 | 5.39 | 1,523,168 | 738 | 283,853 |
| 03/03/2024 | 5.37 | 5.01 | 5.32 | 3,149,575 | 1,199 | 605,866 |
| 25/02/2024 | 5.07 | 5.01 | 5.03 | 576,782 | 337 | 114,304 |
| 18/02/2024 | 5.06 | 4.95 | 5.05 | 801,824 | 389 | 159,534 |
| 11/02/2024 | 5.08 | 5.02 | 5.05 | 763,889 | 301 | 151,107 |
| 04/02/2024 | 5.14 | 5.02 | 5.08 | 488,886 | 332 | 96,158 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2016 | 3.65 | 3.35 | 3.41 | 10,032,200 | 3,150 | 2,836,029 |
| 03/07/2016 | 3.45 | 3.25 | 3.35 | 2,286,244 | 1,339 | 681,681 |
| 01/06/2016 | 4.68 | 3.17 | 3.26 | 4,021,487 | 2,141 | 990,650 |
| 02/05/2016 | 4.76 | 4.47 | 4.57 | 3,322,888 | 1,709 | 714,854 |
| 03/04/2016 | 4.76 | 4.53 | 4.65 | 6,575,210 | 2,435 | 1,425,347 |
| 01/03/2016 | 4.78 | 4.29 | 4.62 | 8,756,749 | 3,093 | 1,920,755 |
| 01/02/2016 | 4.45 | 4.20 | 4.29 | 3,853,565 | 1,802 | 893,938 |
| 03/01/2016 | 4.42 | 4.17 | 4.38 | 4,808,272 | 2,157 | 1,111,383 |
| 01/12/2015 | 4.49 | 3.84 | 4.25 | 4,409,913 | 2,407 | 1,040,348 |
| 01/11/2015 | 4.04 | 3.77 | 3.87 | 3,068,723 | 1,501 | 787,056 |
| 01/10/2015 | 4.37 | 3.85 | 3.98 | 5,143,576 | 2,363 | 1,247,737 |
| 01/09/2015 | 4.48 | 4.18 | 4.24 | 5,890,403 | 2,882 | 1,367,543 |
| 02/08/2015 | 4.89 | 4.44 | 4.47 | 8,989,307 | 3,323 | 1,937,986 |
| 01/07/2015 | 6.14 | 4.77 | 4.80 | 8,111,179 | 2,311 | 1,484,927 |
| 01/06/2015 | 6.42 | 5.69 | 5.73 | 8,587,150 | 3,084 | 1,418,002 |
| 03/05/2015 | 6.49 | 5.43 | 6.41 | 17,097,079 | 4,650 | 2,821,221 |
| 01/04/2015 | 5.98 | 5.14 | 5.62 | 11,568,840 | 4,220 | 2,084,511 |
| 01/03/2015 | 5.23 | 4.81 | 5.20 | 6,757,400 | 3,065 | 1,334,835 |
| 01/02/2015 | 5.35 | 4.42 | 4.94 | 13,304,306 | 4,666 | 2,645,638 |
| 04/01/2015 | 4.52 | 4.35 | 4.45 | 1,205,372 | 759 | 272,808 |