كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 5.62
سعر الإغلاق السابق 5.62
عدد العقود المنفذة 2
القطاعالطاقة و المنافع
ادنى سعر 5.62
سعر الإفتتاح 5.62
عدد الأسهم 150
Div4.82
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 5.62
معدل السعر 5.62
P/E15.39
حجم التداول 843
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/10/2025 | 5.62 | 5.62 | 5.62 | 843 | 2 | 150 |
| 21/10/2025 | 5.62 | 5.62 | 5.62 | 905 | 2 | 161 |
| 20/10/2025 | 5.68 | 5.62 | 5.62 | 303,473 | 13 | 53,716 |
| 19/10/2025 | 5.69 | 5.64 | 5.64 | 9,935 | 14 | 1,753 |
| 16/10/2025 | 5.70 | 5.66 | 5.70 | 8,998 | 15 | 1,585 |
| 15/10/2025 | 5.70 | 5.68 | 5.70 | 4,314 | 6 | 759 |
| 14/10/2025 | 5.70 | 5.68 | 5.70 | 3,293 | 11 | 578 |
| 13/10/2025 | 5.65 | 5.65 | 5.65 | 565 | 2 | 100 |
| 12/10/2025 | 5.68 | 5.68 | 5.68 | 1,045 | 4 | 184 |
| 09/10/2025 | 5.66 | 5.64 | 5.66 | 1,763 | 8 | 312 |
| 08/10/2025 | 5.61 | 5.59 | 5.61 | 2,305 | 5 | 411 |
| 07/10/2025 | 5.61 | 5.61 | 5.61 | 1,122 | 2 | 200 |
| 06/10/2025 | 5.61 | 5.58 | 5.61 | 4,261 | 8 | 761 |
| 05/10/2025 | 5.60 | 5.57 | 5.57 | 4,073 | 7 | 730 |
| 01/10/2025 | 5.62 | 5.60 | 5.60 | 2,745 | 6 | 490 |
| 30/09/2025 | 5.60 | 5.60 | 5.60 | 1,400 | 2 | 250 |
| 29/09/2025 | 5.65 | 5.59 | 5.60 | 1,327 | 8 | 237 |
| 28/09/2025 | 5.61 | 5.58 | 5.58 | 565 | 4 | 101 |
| 25/09/2025 | 5.60 | 5.60 | 5.60 | 2,481 | 5 | 443 |
| 24/09/2025 | 5.60 | 5.57 | 5.57 | 2,423 | 9 | 434 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 5.70 | 5.65 | 5.70 | 18,215 | 38 | 3,206 |
| 05/10/2025 | 5.66 | 5.57 | 5.66 | 13,523 | 30 | 2,414 |
| 28/09/2025 | 5.65 | 5.58 | 5.60 | 6,037 | 20 | 1,078 |
| 21/09/2025 | 5.65 | 5.57 | 5.60 | 8,465 | 33 | 1,512 |
| 14/09/2025 | 5.67 | 5.60 | 5.65 | 13,847 | 31 | 2,453 |
| 07/09/2025 | 5.64 | 5.58 | 5.61 | 11,886 | 27 | 2,116 |
| 31/08/2025 | 5.60 | 5.58 | 5.60 | 16,750 | 28 | 2,993 |
| 24/08/2025 | 5.63 | 5.55 | 5.63 | 13,158 | 26 | 2,352 |
| 17/08/2025 | 5.60 | 5.55 | 5.57 | 35,457 | 33 | 6,355 |
| 10/08/2025 | 5.60 | 5.58 | 5.58 | 20,406 | 25 | 3,651 |
| 03/08/2025 | 5.60 | 5.45 | 5.59 | 52,260 | 58 | 9,490 |
| 27/07/2025 | 5.60 | 5.45 | 5.50 | 34,659 | 42 | 6,252 |
| 20/07/2025 | 5.61 | 5.50 | 5.60 | 54,374 | 69 | 9,802 |
| 13/07/2025 | 5.57 | 5.48 | 5.50 | 12,950 | 26 | 2,348 |
| 06/07/2025 | 5.60 | 5.48 | 5.50 | 52,417 | 36 | 9,440 |
| 29/06/2025 | 5.55 | 5.43 | 5.54 | 29,688 | 50 | 5,418 |
| 22/06/2025 | 5.55 | 5.49 | 5.50 | 22,898 | 28 | 4,156 |
| 15/06/2025 | 5.55 | 5.42 | 5.55 | 101,120 | 62 | 18,492 |
| 11/06/2025 | 5.55 | 5.50 | 5.55 | 7,883 | 8 | 1,433 |
| 01/06/2025 | 5.60 | 5.50 | 5.50 | 29,868 | 48 | 5,415 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2025 | 5.67 | 5.57 | 5.60 | 50,847 | 124 | 9,056 |
| 03/08/2025 | 5.63 | 5.45 | 5.60 | 124,674 | 151 | 22,454 |
| 01/07/2025 | 5.61 | 5.45 | 5.50 | 177,064 | 195 | 31,983 |
| 01/06/2025 | 5.60 | 5.42 | 5.55 | 168,793 | 174 | 30,773 |
| 04/05/2025 | 6.68 | 5.34 | 5.60 | 193,786 | 332 | 31,649 |
| 03/04/2025 | 6.90 | 6.40 | 6.59 | 88,061 | 150 | 13,112 |
| 02/03/2025 | 6.89 | 6.44 | 6.88 | 53,975 | 98 | 8,166 |
| 02/02/2025 | 6.56 | 6.35 | 6.52 | 47,478 | 116 | 7,323 |
| 02/01/2025 | 6.89 | 6.20 | 6.50 | 199,922 | 297 | 30,306 |
| 01/12/2024 | 6.31 | 6.20 | 6.20 | 67,500 | 150 | 10,811 |
| 03/11/2024 | 6.38 | 6.01 | 6.28 | 148,574 | 207 | 23,972 |
| 01/10/2024 | 6.59 | 6.35 | 6.43 | 129,264 | 115 | 20,104 |
| 01/09/2024 | 6.67 | 6.30 | 6.59 | 44,643 | 108 | 6,866 |
| 01/08/2024 | 6.95 | 6.46 | 6.62 | 71,309 | 184 | 10,671 |
| 01/07/2024 | 7.08 | 6.85 | 6.98 | 79,763 | 216 | 11,432 |
| 02/06/2024 | 7.17 | 6.99 | 7.06 | 262,150 | 300 | 36,969 |
| 01/05/2024 | 10.35 | 9.50 | 10.19 | 83,866 | 211 | 8,411 |
| 01/04/2024 | 11.20 | 9.80 | 10.28 | 139,710 | 163 | 13,324 |
| 03/03/2024 | 10.90 | 9.75 | 10.84 | 25,470 | 105 | 2,453 |
| 01/02/2024 | 10.43 | 9.65 | 9.97 | 37,626 | 97 | 3,804 |