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 |
|---|---|---|---|---|---|---|
| 26/02/2025 | 2.10 | 2.07 | 2.10 | 16,740 | 3 | 8,000 |
| 25/02/2025 | 2.09 | 2.06 | 2.07 | 2,663 | 11 | 1,286 |
| 23/02/2025 | 2.06 | 2.06 | 2.06 | 552 | 1 | 268 |
| 19/02/2025 | 2.03 | 2.02 | 2.03 | 810 | 3 | 400 |
| 18/02/2025 | 2.09 | 2.09 | 2.09 | 418 | 1 | 200 |
| 13/02/2025 | 2.02 | 2.02 | 2.02 | 3,838 | 2 | 1,900 |
| 12/02/2025 | 2.04 | 2.00 | 2.04 | 6,204 | 4 | 3,100 |
| 11/02/2025 | 2.05 | 2.05 | 2.05 | 205 | 1 | 100 |
| 03/02/2025 | 2.05 | 2.01 | 2.05 | 9,027 | 3 | 4,471 |
| 02/02/2025 | 2.00 | 2.00 | 2.00 | 14,000 | 4 | 7,000 |
| 30/01/2025 | 2.00 | 2.00 | 2.00 | 264 | 1 | 132 |
| 29/01/2025 | 2.00 | 2.00 | 2.00 | 4,000 | 2 | 2,000 |
| 28/01/2025 | 2.01 | 2.00 | 2.00 | 15,404 | 11 | 7,701 |
| 16/01/2025 | 2.14 | 2.14 | 2.14 | 991 | 2 | 463 |
| 13/01/2025 | 2.16 | 2.10 | 2.16 | 432 | 6 | 200 |
| 08/01/2025 | 2.10 | 1.99 | 2.10 | 38 | 3 | 19 |
| 07/01/2025 | 2.10 | 2.01 | 2.10 | 1,751 | 6 | 867 |
| 05/01/2025 | 2.00 | 2.00 | 2.00 | 4,342 | 2 | 2,171 |
| 17/12/2024 | 2.02 | 2.02 | 2.02 | 404 | 2 | 200 |
| 16/12/2024 | 1.95 | 1.95 | 1.95 | 4,875 | 2 | 2,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/11/2022 | 2.12 | 2.08 | 2.10 | 17,368 | 22 | 8,296 |
| 20/11/2022 | 2.17 | 2.11 | 2.11 | 1,441 | 5 | 678 |
| 13/11/2022 | 2.20 | 2.16 | 2.20 | 1,622 | 3 | 749 |
| 06/11/2022 | 2.17 | 2.17 | 2.17 | 326 | 1 | 150 |
| 23/10/2022 | 2.18 | 2.17 | 2.17 | 2,559 | 5 | 1,175 |
| 16/10/2022 | 2.22 | 2.19 | 2.20 | 1,089 | 7 | 495 |
| 09/10/2022 | 2.24 | 2.24 | 2.24 | 470 | 2 | 210 |
| 02/10/2022 | 2.23 | 2.18 | 2.18 | 243 | 2 | 110 |
| 18/09/2022 | 2.25 | 2.19 | 2.20 | 17,602 | 25 | 7,961 |
| 11/09/2022 | 2.25 | 2.20 | 2.25 | 3,071 | 8 | 1,372 |
| 04/09/2022 | 2.22 | 2.20 | 2.20 | 15,527 | 13 | 7,025 |
| 28/08/2022 | 2.24 | 2.23 | 2.23 | 12,171 | 16 | 5,450 |
| 21/08/2022 | 2.29 | 2.25 | 2.25 | 1,432 | 3 | 632 |
| 14/08/2022 | 2.26 | 2.24 | 2.24 | 14,864 | 12 | 6,602 |
| 07/08/2022 | 2.29 | 2.25 | 2.29 | 14,974 | 13 | 6,606 |
| 31/07/2022 | 2.28 | 2.25 | 2.26 | 20,025 | 21 | 8,838 |
| 24/07/2022 | 2.27 | 2.25 | 2.27 | 95,065 | 19 | 42,235 |
| 17/07/2022 | 2.26 | 2.24 | 2.24 | 967 | 3 | 431 |
| 13/07/2022 | 2.26 | 2.26 | 2.26 | 2,260 | 1 | 1,000 |
| 03/07/2022 | 2.32 | 2.23 | 2.25 | 29,896 | 27 | 13,061 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2012 | 4.10 | 4.01 | 4.07 | 10,026 | 21 | 2,482 |
| 01/10/2012 | 4.17 | 4.03 | 4.05 | 28,314 | 31 | 6,975 |
| 02/09/2012 | 4.16 | 4.05 | 4.08 | 72,529 | 66 | 17,751 |
| 01/08/2012 | 4.17 | 4.01 | 4.17 | 32,523 | 67 | 8,018 |