مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 04/01/2026
السوق الأول
أعلى سعر 2.88
سعر الإغلاق السابق 2.87
عدد العقود المنفذة 7
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.87
سعر الإفتتاح 2.88
عدد الأسهم 2,282
Div4.86
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 2.88
معدل السعر 2.88
P/E12.61
حجم التداول 6,566
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 2.88 | 2.87 | 2.88 | 6,566 | 7 | 2,282 |
| 31/12/2025 | 2.88 | 2.83 | 2.87 | 2,075 | 5 | 730 |
| 30/12/2025 | 2.88 | 2.82 | 2.88 | 13,593 | 24 | 4,810 |
| 29/12/2025 | 2.89 | 2.85 | 2.89 | 5,705 | 4 | 2,000 |
| 28/12/2025 | 2.88 | 2.85 | 2.88 | 6,255 | 3 | 2,193 |
| 24/12/2025 | 2.93 | 2.85 | 2.85 | 25,877 | 29 | 8,945 |
| 23/12/2025 | 2.90 | 2.79 | 2.90 | 35,952 | 38 | 12,649 |
| 22/12/2025 | 2.75 | 2.73 | 2.75 | 1,915 | 6 | 700 |
| 17/12/2025 | 2.78 | 2.73 | 2.78 | 2,878 | 12 | 1,050 |
| 16/12/2025 | 2.79 | 2.79 | 2.79 | 1,953 | 2 | 700 |
| 09/12/2025 | 2.82 | 2.73 | 2.82 | 1,626 | 5 | 594 |
| 08/12/2025 | 2.80 | 2.78 | 2.78 | 1,382 | 2 | 497 |
| 07/12/2025 | 2.80 | 2.78 | 2.80 | 709 | 2 | 255 |
| 04/12/2025 | 2.83 | 2.82 | 2.82 | 716 | 2 | 254 |
| 02/12/2025 | 2.83 | 2.80 | 2.83 | 4,905 | 10 | 1,744 |
| 30/11/2025 | 2.84 | 2.80 | 2.84 | 1,422 | 3 | 505 |
| 27/11/2025 | 2.85 | 2.74 | 2.84 | 24,174 | 37 | 8,627 |
| 24/11/2025 | 2.74 | 2.70 | 2.74 | 9,317 | 7 | 3,430 |
| 23/11/2025 | 2.79 | 2.75 | 2.79 | 4,753 | 9 | 1,721 |
| 19/11/2025 | 2.80 | 2.80 | 2.80 | 3,360 | 4 | 1,200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/12/2025 | 2.89 | 2.82 | 2.87 | 27,628 | 36 | 9,733 |
| 21/12/2025 | 2.93 | 2.73 | 2.85 | 63,743 | 73 | 22,294 |
| 14/12/2025 | 2.79 | 2.73 | 2.78 | 4,831 | 14 | 1,750 |
| 07/12/2025 | 2.82 | 2.73 | 2.82 | 3,717 | 9 | 1,346 |
| 30/11/2025 | 2.84 | 2.80 | 2.82 | 7,043 | 15 | 2,503 |
| 23/11/2025 | 2.85 | 2.70 | 2.84 | 38,244 | 53 | 13,778 |
| 16/11/2025 | 2.84 | 2.72 | 2.80 | 3,984 | 7 | 1,429 |
| 09/11/2025 | 2.93 | 2.53 | 2.88 | 231,450 | 230 | 83,892 |
| 02/11/2025 | 2.60 | 2.46 | 2.58 | 31,600 | 58 | 12,500 |
| 26/10/2025 | 2.66 | 2.46 | 2.59 | 11,395 | 19 | 4,422 |
| 19/10/2025 | 2.71 | 2.27 | 2.70 | 103,142 | 121 | 40,164 |
| 12/10/2025 | 2.27 | 2.17 | 2.27 | 51,538 | 68 | 23,348 |
| 05/10/2025 | 2.16 | 2.15 | 2.16 | 7,039 | 13 | 3,260 |
| 28/09/2025 | 2.17 | 2.10 | 2.10 | 12,710 | 21 | 5,917 |
| 21/09/2025 | 2.15 | 2.10 | 2.10 | 29,710 | 20 | 13,928 |
| 14/09/2025 | 2.15 | 2.12 | 2.15 | 37,621 | 25 | 17,698 |
| 07/09/2025 | 2.11 | 2.07 | 2.11 | 3,786 | 8 | 1,810 |
| 31/08/2025 | 2.08 | 2.08 | 2.08 | 12,842 | 8 | 6,174 |
| 24/08/2025 | 2.11 | 2.06 | 2.11 | 16,483 | 10 | 7,900 |
| 17/08/2025 | 2.08 | 2.02 | 2.02 | 15,631 | 20 | 7,568 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2025 | 2.93 | 2.73 | 2.87 | 105,541 | 144 | 37,121 |
| 02/11/2025 | 2.93 | 2.46 | 2.84 | 306,699 | 351 | 112,104 |
| 01/10/2025 | 2.71 | 2.10 | 2.59 | 184,543 | 239 | 76,511 |
| 01/09/2025 | 2.15 | 2.07 | 2.14 | 75,998 | 59 | 35,766 |
| 03/08/2025 | 2.11 | 2.02 | 2.08 | 65,053 | 63 | 31,270 |
| 01/07/2025 | 2.12 | 1.93 | 2.11 | 161,939 | 149 | 80,358 |
| 01/06/2025 | 1.99 | 1.88 | 1.94 | 62,183 | 59 | 32,255 |
| 04/05/2025 | 1.98 | 1.88 | 1.98 | 30,137 | 38 | 15,744 |
| 03/04/2025 | 2.02 | 1.90 | 1.91 | 104,659 | 21 | 54,229 |
| 02/03/2025 | 2.17 | 1.99 | 2.02 | 53,646 | 29 | 25,859 |
| 02/02/2025 | 2.11 | 2.00 | 2.11 | 55,492 | 34 | 27,216 |
| 02/01/2025 | 2.16 | 1.99 | 2.00 | 27,222 | 33 | 13,553 |
| 01/12/2024 | 2.02 | 1.93 | 2.02 | 87,510 | 38 | 44,293 |
| 03/11/2024 | 2.02 | 1.90 | 2.02 | 3,808 | 18 | 1,907 |
| 01/10/2024 | 2.02 | 1.86 | 2.01 | 36,380 | 52 | 18,480 |
| 01/09/2024 | 1.99 | 1.97 | 1.97 | 17,371 | 22 | 8,771 |
| 01/08/2024 | 2.02 | 1.98 | 1.98 | 29,885 | 44 | 14,926 |
| 01/07/2024 | 2.06 | 2.00 | 2.00 | 85,318 | 87 | 42,231 |
| 02/06/2024 | 2.05 | 2.02 | 2.02 | 31,637 | 29 | 15,589 |
| 01/05/2024 | 2.07 | 2.01 | 2.05 | 62,041 | 49 | 30,333 |