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 |
|---|---|---|---|---|---|---|
| 02/07/2025 | 1.96 | 1.95 | 1.96 | 10,197 | 13 | 5,204 |
| 01/07/2025 | 1.96 | 1.93 | 1.96 | 580 | 3 | 300 |
| 30/06/2025 | 1.96 | 1.94 | 1.94 | 8,664 | 8 | 4,440 |
| 25/06/2025 | 1.91 | 1.91 | 1.91 | 1,070 | 1 | 560 |
| 23/06/2025 | 1.90 | 1.90 | 1.90 | 13,775 | 16 | 7,250 |
| 22/06/2025 | 1.90 | 1.90 | 1.90 | 950 | 1 | 500 |
| 19/06/2025 | 1.90 | 1.90 | 1.90 | 555 | 3 | 292 |
| 16/06/2025 | 1.97 | 1.88 | 1.95 | 485 | 5 | 250 |
| 15/06/2025 | 1.90 | 1.88 | 1.89 | 7,165 | 10 | 3,783 |
| 12/06/2025 | 1.92 | 1.91 | 1.91 | 9,580 | 4 | 5,000 |
| 11/06/2025 | 1.99 | 1.90 | 1.90 | 7,797 | 8 | 4,000 |
| 03/06/2025 | 1.96 | 1.96 | 1.96 | 353 | 1 | 180 |
| 01/06/2025 | 1.99 | 1.96 | 1.96 | 11,790 | 2 | 6,000 |
| 26/05/2025 | 1.98 | 1.97 | 1.98 | 2,374 | 2 | 1,200 |
| 21/05/2025 | 1.95 | 1.95 | 1.95 | 1,950 | 2 | 1,000 |
| 20/05/2025 | 1.95 | 1.95 | 1.95 | 2,354 | 4 | 1,207 |
| 15/05/2025 | 1.97 | 1.88 | 1.97 | 925 | 8 | 484 |
| 14/05/2025 | 1.90 | 1.90 | 1.90 | 910 | 1 | 479 |
| 12/05/2025 | 1.93 | 1.88 | 1.88 | 12,074 | 17 | 6,374 |
| 04/05/2025 | 1.91 | 1.91 | 1.91 | 9,550 | 4 | 5,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/11/2023 | 2.20 | 2.20 | 2.20 | 97 | 1 | 44 |
| 12/11/2023 | 2.20 | 2.12 | 2.20 | 127,648 | 23 | 59,188 |
| 05/11/2023 | 2.19 | 2.12 | 2.18 | 5,411 | 9 | 2,498 |
| 22/10/2023 | 2.19 | 2.11 | 2.19 | 1,705 | 7 | 794 |
| 15/10/2023 | 2.20 | 2.13 | 2.19 | 4,892 | 12 | 2,251 |
| 08/10/2023 | 2.19 | 2.13 | 2.19 | 8,028 | 18 | 3,718 |
| 01/10/2023 | 2.19 | 2.18 | 2.19 | 18,831 | 16 | 8,599 |
| 17/09/2023 | 2.20 | 2.09 | 2.20 | 11,057 | 21 | 5,195 |
| 10/09/2023 | 2.17 | 2.10 | 2.10 | 13,818 | 17 | 6,544 |
| 03/09/2023 | 2.14 | 2.10 | 2.14 | 7,491 | 7 | 3,506 |
| 27/08/2023 | 2.12 | 2.10 | 2.10 | 8,356 | 9 | 3,943 |
| 20/08/2023 | 2.12 | 2.09 | 2.10 | 5,975 | 11 | 2,835 |
| 13/08/2023 | 2.18 | 2.13 | 2.13 | 3,639 | 7 | 1,701 |
| 06/08/2023 | 2.16 | 2.11 | 2.16 | 5,396 | 15 | 2,537 |
| 30/07/2023 | 2.20 | 2.13 | 2.13 | 21,684 | 16 | 9,907 |
| 23/07/2023 | 2.17 | 2.12 | 2.12 | 3,724 | 9 | 1,750 |
| 16/07/2023 | 2.19 | 2.13 | 2.19 | 4,714 | 12 | 2,213 |
| 09/07/2023 | 2.14 | 2.13 | 2.13 | 6,816 | 7 | 3,187 |
| 11/06/2023 | 2.20 | 2.14 | 2.14 | 100,516 | 23 | 45,702 |
| 04/06/2023 | 2.20 | 2.12 | 2.17 | 6,982 | 15 | 3,215 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/07/2017 | 3.70 | 3.61 | 3.65 | 46,049 | 28 | 12,639 |
| 01/06/2017 | 3.72 | 3.69 | 3.70 | 55,238 | 31 | 14,950 |
| 01/05/2017 | 3.71 | 3.64 | 3.70 | 80,832 | 43 | 21,936 |
| 02/04/2017 | 3.79 | 3.63 | 3.70 | 12,871 | 15 | 3,464 |
| 01/03/2017 | 3.92 | 3.80 | 3.91 | 36,898 | 37 | 9,521 |
| 01/02/2017 | 3.85 | 3.78 | 3.85 | 58,527 | 23 | 15,245 |
| 02/01/2017 | 3.99 | 3.73 | 3.84 | 18,131 | 18 | 4,748 |
| 01/12/2016 | 3.97 | 3.70 | 3.97 | 37,768 | 42 | 10,028 |
| 01/11/2016 | 3.76 | 3.72 | 3.76 | 52,668 | 28 | 14,069 |
| 03/10/2016 | 3.75 | 3.70 | 3.74 | 257,321 | 45 | 68,852 |
| 01/09/2016 | 3.87 | 3.72 | 3.72 | 313,066 | 120 | 82,783 |
| 01/08/2016 | 3.95 | 3.85 | 3.88 | 100,260 | 93 | 25,822 |
| 03/07/2016 | 3.95 | 3.87 | 3.88 | 17,240 | 27 | 4,390 |
| 01/06/2016 | 3.95 | 3.88 | 3.95 | 19,497 | 5 | 5,010 |
| 02/05/2016 | 3.95 | 3.88 | 3.90 | 74,870 | 37 | 19,159 |
| 03/04/2016 | 4.00 | 3.82 | 3.92 | 29,851 | 21 | 7,641 |
| 01/03/2016 | 4.13 | 4.07 | 4.07 | 82,848 | 39 | 20,145 |
| 01/02/2016 | 4.13 | 4.06 | 4.09 | 10,541 | 24 | 2,571 |
| 03/01/2016 | 4.15 | 4.04 | 4.10 | 73,748 | 49 | 18,071 |
| 01/12/2015 | 4.16 | 4.00 | 4.14 | 203,511 | 97 | 50,214 |