مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 24/05/2026
السوق الأول
أعلى سعر 2.79
سعر الإغلاق السابق 2.78
عدد العقود المنفذة 6
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.78
سعر الإفتتاح 2.78
عدد الأسهم 991
Div5.73
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 2.79
معدل السعر 2.78
P/E13.56
حجم التداول 2,755
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/06/2023 | 2.20 | 2.12 | 2.17 | 6,982 | 15 | 3,215 |
| 28/05/2023 | 2.15 | 2.10 | 2.10 | 5,714 | 6 | 2,721 |
| 21/05/2023 | 2.16 | 2.10 | 2.10 | 2,225 | 7 | 1,042 |
| 14/05/2023 | 2.15 | 2.10 | 2.14 | 2,346 | 9 | 1,103 |
| 07/05/2023 | 2.13 | 2.07 | 2.13 | 5,448 | 14 | 2,587 |
| 01/05/2023 | 2.14 | 2.06 | 2.13 | 2,481 | 13 | 1,198 |
| 25/04/2023 | 2.06 | 2.06 | 2.06 | 1,030 | 2 | 500 |
| 16/04/2023 | 2.17 | 2.04 | 2.17 | 122 | 3 | 57 |
| 09/04/2023 | 2.18 | 2.05 | 2.18 | 1,080 | 3 | 526 |
| 02/04/2023 | 2.20 | 2.20 | 2.20 | 11,000 | 1 | 5,000 |
| 12/03/2023 | 2.24 | 2.18 | 2.20 | 6,118 | 12 | 2,802 |
| 05/03/2023 | 2.25 | 2.15 | 2.25 | 22,673 | 13 | 10,467 |
| 26/02/2023 | 2.25 | 2.17 | 2.17 | 7,055 | 8 | 3,217 |
| 19/02/2023 | 2.25 | 2.22 | 2.22 | 4,755 | 3 | 2,120 |
| 12/02/2023 | 2.25 | 2.25 | 2.25 | 1,463 | 4 | 650 |
| 05/02/2023 | 2.28 | 2.21 | 2.26 | 8,931 | 20 | 3,984 |
| 29/01/2023 | 2.23 | 2.21 | 2.22 | 8,343 | 20 | 3,757 |
| 22/01/2023 | 2.21 | 2.17 | 2.20 | 7,966 | 14 | 3,639 |
| 15/01/2023 | 2.21 | 2.17 | 2.17 | 7,988 | 16 | 3,664 |
| 08/01/2023 | 2.22 | 2.15 | 2.16 | 4,855 | 5 | 2,242 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2014 | 4.24 | 4.09 | 4.23 | 4,560 | 10 | 1,104 |
| 01/06/2014 | 4.24 | 4.09 | 4.09 | 137,073 | 29 | 32,658 |
| 04/05/2014 | 4.28 | 3.92 | 4.18 | 14,724 | 19 | 3,591 |
| 01/04/2014 | 4.40 | 3.80 | 4.00 | 48,767 | 47 | 11,751 |
| 02/03/2014 | 4.35 | 4.15 | 4.20 | 15,252 | 31 | 3,626 |
| 02/02/2014 | 4.59 | 4.22 | 4.22 | 37,725 | 37 | 8,640 |
| 02/01/2014 | 4.70 | 4.01 | 4.50 | 69,172 | 75 | 15,516 |
| 01/12/2013 | 4.54 | 4.00 | 4.54 | 421,802 | 251 | 96,998 |
| 03/11/2013 | 4.05 | 3.75 | 4.01 | 106,801 | 116 | 27,515 |
| 01/10/2013 | 3.77 | 3.66 | 3.74 | 85,452 | 91 | 22,997 |
| 01/09/2013 | 3.81 | 3.65 | 3.76 | 58,724 | 78 | 15,771 |
| 01/08/2013 | 3.89 | 3.70 | 3.75 | 40,710 | 41 | 10,814 |
| 01/07/2013 | 3.85 | 3.70 | 3.75 | 345,092 | 80 | 91,876 |
| 02/06/2013 | 4.00 | 3.83 | 3.94 | 137,763 | 84 | 35,279 |
| 01/05/2013 | 4.12 | 3.92 | 3.95 | 66,657 | 42 | 16,820 |
| 01/04/2013 | 4.30 | 4.05 | 4.19 | 56,799 | 70 | 13,586 |
| 03/03/2013 | 4.30 | 4.15 | 4.30 | 39,186 | 34 | 9,292 |
| 03/02/2013 | 4.35 | 4.11 | 4.20 | 32,264 | 28 | 7,590 |
| 02/01/2013 | 4.69 | 4.20 | 4.21 | 11,923 | 12 | 2,768 |
| 02/12/2012 | 4.69 | 4.01 | 4.69 | 113,986 | 99 | 26,047 |