مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 08/01/2026
السوق الأول
أعلى سعر 2.85
سعر الإغلاق السابق 2.81
عدد العقود المنفذة 9
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.80
سعر الإفتتاح 2.85
عدد الأسهم 1,850
Div5.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 2.80
معدل السعر 2.81
P/E12.26
حجم التداول 5,200
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2025 | 2.08 | 2.08 | 2.08 | 2,080 | 2 | 1,000 |
| 03/08/2025 | 2.09 | 2.08 | 2.08 | 6,682 | 8 | 3,208 |
| 30/07/2025 | 2.12 | 2.11 | 2.11 | 18,041 | 18 | 8,528 |
| 29/07/2025 | 2.11 | 2.07 | 2.07 | 2,689 | 6 | 1,283 |
| 28/07/2025 | 2.10 | 2.09 | 2.10 | 2,476 | 4 | 1,180 |
| 27/07/2025 | 2.08 | 2.08 | 2.08 | 2,704 | 2 | 1,300 |
| 24/07/2025 | 2.07 | 2.07 | 2.07 | 1,165 | 1 | 563 |
| 23/07/2025 | 2.07 | 2.06 | 2.07 | 10,273 | 5 | 4,970 |
| 22/07/2025 | 2.06 | 2.00 | 2.05 | 42,550 | 31 | 20,841 |
| 21/07/2025 | 2.00 | 1.96 | 2.00 | 10,000 | 2 | 5,100 |
| 20/07/2025 | 2.00 | 1.98 | 2.00 | 9,952 | 8 | 5,000 |
| 17/07/2025 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 16/07/2025 | 1.97 | 1.94 | 1.95 | 10,529 | 10 | 5,348 |
| 15/07/2025 | 1.98 | 1.94 | 1.98 | 838 | 5 | 430 |
| 13/07/2025 | 1.95 | 1.94 | 1.94 | 1,506 | 2 | 776 |
| 09/07/2025 | 1.99 | 1.95 | 1.95 | 33,190 | 30 | 16,878 |
| 08/07/2025 | 1.98 | 1.98 | 1.98 | 182 | 1 | 92 |
| 07/07/2025 | 1.98 | 1.98 | 1.98 | 982 | 2 | 496 |
| 06/07/2025 | 1.99 | 1.99 | 1.99 | 1,990 | 2 | 1,000 |
| 03/07/2025 | 1.96 | 1.96 | 1.96 | 1,899 | 3 | 969 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/05/2024 | 2.03 | 2.02 | 2.02 | 1,081 | 3 | 535 |
| 28/04/2024 | 2.09 | 2.01 | 2.01 | 15,831 | 27 | 7,762 |
| 21/04/2024 | 2.09 | 2.05 | 2.07 | 16,275 | 9 | 7,891 |
| 14/04/2024 | 2.10 | 2.01 | 2.08 | 85,656 | 26 | 42,578 |
| 07/04/2024 | 2.04 | 2.04 | 2.04 | 1,251 | 6 | 613 |
| 24/03/2024 | 2.20 | 2.16 | 2.16 | 25,679 | 8 | 11,796 |
| 17/03/2024 | 2.18 | 2.14 | 2.18 | 412 | 4 | 190 |
| 10/03/2024 | 2.17 | 2.15 | 2.16 | 876 | 8 | 406 |
| 03/03/2024 | 2.14 | 2.13 | 2.14 | 14,634 | 16 | 6,848 |
| 25/02/2024 | 2.19 | 2.14 | 2.15 | 539 | 3 | 250 |
| 18/02/2024 | 2.15 | 2.13 | 2.13 | 11,396 | 5 | 5,321 |
| 11/02/2024 | 2.19 | 2.14 | 2.19 | 11,089 | 11 | 5,143 |
| 04/02/2024 | 2.15 | 2.15 | 2.15 | 4,053 | 5 | 1,885 |
| 28/01/2024 | 2.15 | 2.14 | 2.14 | 8,924 | 13 | 4,156 |
| 21/01/2024 | 2.16 | 2.15 | 2.15 | 8,681 | 6 | 4,028 |
| 14/01/2024 | 2.16 | 2.15 | 2.16 | 1,451 | 3 | 672 |
| 07/01/2024 | 2.21 | 2.20 | 2.20 | 2,013 | 7 | 914 |
| 31/12/2023 | 2.20 | 2.18 | 2.20 | 2,526 | 3 | 1,150 |
| 24/12/2023 | 2.20 | 2.16 | 2.16 | 8,996 | 3 | 4,162 |
| 17/12/2023 | 2.20 | 2.12 | 2.20 | 110,117 | 12 | 51,202 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2019 | 2.82 | 2.73 | 2.73 | 31,820 | 31 | 11,502 |
| 03/02/2019 | 2.85 | 2.68 | 2.80 | 24,070 | 50 | 8,689 |
| 02/01/2019 | 2.99 | 2.61 | 2.70 | 20,422 | 36 | 7,598 |
| 02/12/2018 | 3.00 | 2.60 | 3.00 | 45,489 | 41 | 17,107 |
| 01/11/2018 | 2.80 | 2.62 | 2.62 | 86,789 | 55 | 32,810 |
| 01/10/2018 | 3.02 | 2.82 | 2.82 | 23,619 | 30 | 8,225 |
| 02/09/2018 | 3.09 | 2.80 | 3.04 | 125,250 | 85 | 41,282 |
| 01/08/2018 | 2.81 | 2.70 | 2.81 | 26,751 | 40 | 9,684 |
| 01/07/2018 | 2.75 | 2.60 | 2.70 | 26,994 | 41 | 10,138 |
| 03/06/2018 | 2.83 | 2.80 | 2.80 | 23,040 | 30 | 8,214 |
| 02/05/2018 | 2.95 | 2.80 | 2.85 | 32,543 | 25 | 11,471 |
| 01/04/2018 | 3.15 | 2.89 | 2.91 | 68,022 | 63 | 22,224 |
| 01/03/2018 | 3.17 | 3.07 | 3.17 | 52,646 | 39 | 16,898 |
| 01/02/2018 | 3.34 | 3.12 | 3.15 | 211,532 | 70 | 65,365 |
| 02/01/2018 | 3.33 | 3.12 | 3.33 | 4,385 | 14 | 1,367 |
| 03/12/2017 | 3.38 | 3.12 | 3.36 | 33,891 | 31 | 10,604 |
| 01/11/2017 | 3.21 | 3.11 | 3.15 | 41,371 | 40 | 13,146 |
| 01/10/2017 | 3.36 | 3.11 | 3.12 | 142,223 | 41 | 44,170 |
| 05/09/2017 | 3.38 | 3.25 | 3.25 | 27,751 | 40 | 8,329 |
| 01/08/2017 | 3.60 | 3.25 | 3.36 | 122,219 | 84 | 35,417 |