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 |
|---|---|---|---|---|---|---|
| 12/12/2024 | 2.01 | 1.93 | 2.01 | 8,373 | 9 | 4,326 |
| 11/12/2024 | 1.96 | 1.93 | 1.93 | 17,800 | 10 | 9,147 |
| 10/12/2024 | 2.00 | 1.98 | 1.98 | 49,830 | 10 | 24,965 |
| 09/12/2024 | 2.01 | 2.01 | 2.01 | 302 | 1 | 150 |
| 05/12/2024 | 2.00 | 2.00 | 2.00 | 70 | 1 | 35 |
| 02/12/2024 | 2.00 | 1.97 | 2.00 | 5,857 | 3 | 2,970 |
| 27/11/2024 | 2.02 | 2.00 | 2.02 | 208 | 3 | 104 |
| 25/11/2024 | 2.02 | 2.00 | 2.02 | 1,936 | 4 | 968 |
| 19/11/2024 | 2.01 | 1.91 | 2.01 | 257 | 6 | 134 |
| 07/11/2024 | 2.01 | 1.90 | 2.01 | 12 | 2 | 6 |
| 06/11/2024 | 2.01 | 2.00 | 2.01 | 1,003 | 2 | 500 |
| 03/11/2024 | 2.01 | 2.01 | 2.01 | 392 | 1 | 195 |
| 30/10/2024 | 2.01 | 2.01 | 2.01 | 10 | 1 | 5 |
| 29/10/2024 | 2.01 | 1.95 | 1.98 | 6,841 | 12 | 3,479 |
| 28/10/2024 | 2.01 | 1.86 | 2.01 | 19,562 | 23 | 9,990 |
| 21/10/2024 | 2.01 | 2.01 | 2.01 | 581 | 1 | 289 |
| 17/10/2024 | 1.99 | 1.98 | 1.99 | 3,434 | 6 | 1,728 |
| 15/10/2024 | 1.99 | 1.97 | 1.99 | 2,073 | 3 | 1,043 |
| 14/10/2024 | 1.99 | 1.99 | 1.99 | 2,082 | 1 | 1,046 |
| 10/10/2024 | 1.97 | 1.97 | 1.97 | 532 | 1 | 270 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/06/2022 | 2.28 | 2.22 | 2.28 | 2,722 | 5 | 1,220 |
| 19/06/2022 | 2.30 | 2.21 | 2.30 | 2,924 | 8 | 1,322 |
| 05/06/2022 | 2.24 | 2.24 | 2.24 | 2,240 | 1 | 1,000 |
| 29/05/2022 | 2.36 | 2.36 | 2.36 | 24 | 1 | 10 |
| 22/05/2022 | 2.21 | 2.17 | 2.21 | 5,968 | 7 | 2,717 |
| 15/05/2022 | 2.20 | 2.18 | 2.20 | 11,407 | 7 | 5,228 |
| 08/05/2022 | 2.18 | 2.10 | 2.15 | 11,860 | 17 | 5,466 |
| 24/04/2022 | 2.18 | 2.15 | 2.18 | 3,072 | 7 | 1,410 |
| 17/04/2022 | 2.18 | 2.04 | 2.18 | 9,454 | 13 | 4,495 |
| 10/04/2022 | 2.11 | 2.08 | 2.08 | 464 | 3 | 220 |
| 03/04/2022 | 2.11 | 2.11 | 2.11 | 59 | 2 | 28 |
| 27/03/2022 | 2.28 | 2.23 | 2.28 | 4,797 | 6 | 2,126 |
| 20/03/2022 | 2.29 | 2.24 | 2.24 | 3,831 | 6 | 1,699 |
| 13/03/2022 | 2.29 | 2.22 | 2.29 | 10,132 | 22 | 4,484 |
| 06/03/2022 | 2.29 | 2.25 | 2.28 | 4,922 | 9 | 2,155 |
| 20/02/2022 | 2.23 | 2.15 | 2.23 | 10,232 | 9 | 4,663 |
| 13/02/2022 | 2.21 | 2.15 | 2.20 | 2,400 | 5 | 1,091 |
| 06/02/2022 | 2.20 | 2.20 | 2.20 | 1,030 | 3 | 468 |
| 30/01/2022 | 2.26 | 2.20 | 2.20 | 9,945 | 11 | 4,473 |
| 23/01/2022 | 2.22 | 2.20 | 2.20 | 13,232 | 6 | 6,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2012 | 4.20 | 4.00 | 4.03 | 40,779 | 76 | 10,095 |
| 03/06/2012 | 4.20 | 4.00 | 4.20 | 31,787 | 42 | 7,736 |
| 01/05/2012 | 4.29 | 4.08 | 4.08 | 330,975 | 46 | 80,471 |
| 01/04/2012 | 4.29 | 3.95 | 4.20 | 184,188 | 49 | 44,157 |
| 01/03/2012 | 4.40 | 4.10 | 4.20 | 53,965 | 71 | 12,530 |
| 01/02/2012 | 4.41 | 4.20 | 4.23 | 48,373 | 62 | 11,403 |
| 02/01/2012 | 4.72 | 4.14 | 4.52 | 28,875 | 87 | 6,848 |
| 01/12/2011 | 4.95 | 4.15 | 4.95 | 178,660 | 151 | 39,523 |
| 01/11/2011 | 4.35 | 4.12 | 4.28 | 172,769 | 29 | 40,418 |
| 02/10/2011 | 4.37 | 4.02 | 4.32 | 38,280 | 42 | 9,231 |
| 04/09/2011 | 4.50 | 4.16 | 4.38 | 24,645 | 25 | 5,649 |
| 01/08/2011 | 4.42 | 4.10 | 4.40 | 19,807 | 23 | 4,691 |
| 03/07/2011 | 4.60 | 4.09 | 4.45 | 75,916 | 65 | 17,726 |
| 01/06/2011 | 4.69 | 4.25 | 4.25 | 179,918 | 138 | 40,390 |
| 02/05/2011 | 4.70 | 4.55 | 4.70 | 17,580 | 14 | 3,773 |
| 03/04/2011 | 4.70 | 4.50 | 4.70 | 23,473 | 28 | 5,125 |
| 01/03/2011 | 4.95 | 4.52 | 4.79 | 152,902 | 63 | 32,574 |
| 01/02/2011 | 4.76 | 4.58 | 4.75 | 242,253 | 45 | 51,105 |
| 02/01/2011 | 4.93 | 4.56 | 4.70 | 55,113 | 90 | 11,675 |
| 01/12/2010 | 4.69 | 4.44 | 4.69 | 88,338 | 87 | 19,189 |