مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الأول
أعلى سعر 2.68
سعر الإغلاق السابق 2.68
عدد العقود المنفذة 4
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.61
سعر الإفتتاح 2.61
عدد الأسهم 1,916
Div6.13
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 2.61
معدل السعر 2.63
P/E12.08
حجم التداول 5,029
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/09/2025 | 2.13 | 2.12 | 2.12 | 26,929 | 12 | 12,700 |
| 11/09/2025 | 2.11 | 2.10 | 2.11 | 2,327 | 4 | 1,105 |
| 10/09/2025 | 2.07 | 2.07 | 2.07 | 486 | 1 | 235 |
| 08/09/2025 | 2.07 | 2.07 | 2.07 | 907 | 1 | 438 |
| 07/09/2025 | 2.07 | 2.07 | 2.07 | 66 | 2 | 32 |
| 03/09/2025 | 2.08 | 2.08 | 2.08 | 3,598 | 3 | 1,730 |
| 31/08/2025 | 2.08 | 2.08 | 2.08 | 9,244 | 5 | 4,444 |
| 28/08/2025 | 2.11 | 2.06 | 2.11 | 16,483 | 10 | 7,900 |
| 21/08/2025 | 2.02 | 2.02 | 2.02 | 505 | 1 | 250 |
| 20/08/2025 | 2.08 | 2.03 | 2.03 | 5,365 | 7 | 2,618 |
| 19/08/2025 | 2.08 | 2.03 | 2.08 | 2,533 | 7 | 1,225 |
| 17/08/2025 | 2.08 | 2.08 | 2.08 | 7,228 | 5 | 3,475 |
| 14/08/2025 | 2.09 | 2.09 | 2.09 | 2,550 | 2 | 1,220 |
| 13/08/2025 | 2.09 | 2.09 | 2.09 | 2,090 | 3 | 1,000 |
| 12/08/2025 | 2.09 | 2.09 | 2.09 | 167 | 1 | 80 |
| 10/08/2025 | 2.11 | 2.10 | 2.11 | 2,627 | 6 | 1,250 |
| 06/08/2025 | 2.10 | 2.10 | 2.10 | 1,260 | 2 | 600 |
| 05/08/2025 | 2.08 | 2.08 | 2.08 | 6,240 | 4 | 3,000 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |