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 |
|---|---|---|---|---|---|---|
| 02/12/2024 | 6.25 | 6.25 | 6.25 | 10,575 | 6 | 1,692 |
| 01/12/2024 | 6.30 | 6.28 | 6.28 | 3,180 | 4 | 505 |
| 28/11/2024 | 6.30 | 6.26 | 6.28 | 346 | 6 | 55 |
| 27/11/2024 | 6.30 | 6.28 | 6.28 | 1,352 | 5 | 215 |
| 26/11/2024 | 6.25 | 6.23 | 6.25 | 1,450 | 3 | 232 |
| 25/11/2024 | 6.28 | 6.23 | 6.24 | 9,132 | 12 | 1,461 |
| 24/11/2024 | 6.28 | 6.22 | 6.28 | 2,308 | 6 | 370 |
| 21/11/2024 | 6.30 | 6.20 | 6.30 | 1,217 | 4 | 196 |
| 20/11/2024 | 6.30 | 6.25 | 6.25 | 320 | 4 | 51 |
| 19/11/2024 | 6.30 | 6.20 | 6.30 | 881 | 5 | 142 |
| 18/11/2024 | 6.29 | 6.25 | 6.25 | 4,069 | 7 | 650 |
| 17/11/2024 | 6.30 | 6.20 | 6.30 | 4,366 | 10 | 704 |
| 14/11/2024 | 6.31 | 6.20 | 6.31 | 310 | 5 | 50 |
| 13/11/2024 | 6.31 | 6.27 | 6.31 | 2,734 | 3 | 434 |
| 12/11/2024 | 6.29 | 6.20 | 6.29 | 9,697 | 23 | 1,549 |
| 11/11/2024 | 6.29 | 6.27 | 6.27 | 1,005 | 7 | 160 |
| 10/11/2024 | 6.33 | 6.14 | 6.28 | 15,783 | 24 | 2,515 |
| 07/11/2024 | 6.21 | 6.12 | 6.21 | 47,836 | 12 | 7,735 |
| 06/11/2024 | 6.15 | 6.12 | 6.12 | 19,874 | 12 | 3,237 |
| 05/11/2024 | 6.21 | 6.19 | 6.21 | 130 | 2 | 21 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/11/2021 | 9.09 | 8.86 | 8.90 | 18,749 | 13 | 2,105 |
| 14/11/2021 | 9.14 | 8.81 | 8.86 | 3,519 | 15 | 395 |
| 31/10/2021 | 9.10 | 8.67 | 8.75 | 4,694 | 13 | 532 |
| 24/10/2021 | 10.25 | 8.50 | 8.50 | 22,977 | 31 | 2,680 |
| 17/10/2021 | 10.49 | 10.20 | 10.49 | 6,815 | 24 | 663 |
| 10/10/2021 | 10.24 | 10.04 | 10.20 | 10,166 | 27 | 1,000 |
| 03/10/2021 | 10.30 | 10.02 | 10.25 | 1,934 | 10 | 192 |
| 26/09/2021 | 10.30 | 10.10 | 10.30 | 1,825 | 9 | 180 |
| 19/09/2021 | 10.30 | 10.07 | 10.25 | 13,216 | 21 | 1,290 |
| 12/09/2021 | 10.23 | 10.02 | 10.19 | 3,070 | 9 | 305 |
| 05/09/2021 | 10.24 | 9.99 | 10.24 | 9,584 | 19 | 956 |
| 29/08/2021 | 10.25 | 10.06 | 10.06 | 4,203 | 5 | 415 |
| 22/08/2021 | 10.25 | 9.90 | 9.90 | 845 | 3 | 85 |
| 15/08/2021 | 10.25 | 9.90 | 10.25 | 633 | 4 | 63 |
| 08/08/2021 | 10.24 | 9.90 | 10.10 | 4,167 | 13 | 416 |
| 01/08/2021 | 9.85 | 9.80 | 9.85 | 2,618 | 4 | 266 |
| 25/07/2021 | 10.00 | 9.80 | 10.00 | 5,397 | 10 | 543 |
| 11/07/2021 | 10.11 | 9.75 | 10.09 | 45,446 | 35 | 4,583 |
| 04/07/2021 | 10.19 | 9.95 | 10.15 | 3,414 | 7 | 340 |
| 27/06/2021 | 10.20 | 9.65 | 10.00 | 19,192 | 28 | 1,925 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/08/2008 | 9.00 | 7.20 | 7.88 | 158,434 | 143 | 19,978 |
| 01/07/2008 | 10.15 | 8.29 | 8.84 | 646,827 | 175 | 68,404 |
| 01/07/2007 | 5.83 | 3.99 | 5.83 | 336,028 | 73 | 62,237 |
| 03/06/2007 | 4.00 | 3.55 | 3.80 | 54,439 | 40 | 14,627 |
| 01/05/2007 | 3.88 | 3.37 | 3.52 | 113,581 | 65 | 32,208 |
| 01/04/2007 | 3.83 | 3.30 | 3.50 | 19,720 | 18 | 5,509 |
| 01/03/2007 | 3.91 | 3.38 | 3.68 | 31,606 | 47 | 8,639 |
| 01/02/2007 | 4.38 | 3.75 | 3.92 | 22,349 | 64 | 5,430 |
| 07/01/2007 | 3.80 | 3.16 | 3.80 | 2,981 | 12 | 861 |
| 03/12/2006 | 3.15 | 3.15 | 3.15 | 788 | 3 | 250 |
| 01/11/2006 | 3.13 | 3.13 | 3.13 | 210 | 1 | 67 |
| 01/10/2006 | 3.35 | 2.99 | 2.99 | 490 | 6 | 156 |
| 03/09/2006 | 3.56 | 3.25 | 3.35 | 38,538 | 37 | 11,399 |
| 01/08/2006 | 3.58 | 3.46 | 3.54 | 3,555 | 9 | 1,001 |
| 02/07/2006 | 4.50 | 3.53 | 3.75 | 8,763 | 12 | 2,246 |
| 01/06/2006 | 4.70 | 4.34 | 4.70 | 5,295 | 11 | 1,141 |
| 01/05/2006 | 4.80 | 4.80 | 4.80 | 3,523 | 2 | 734 |
| 02/04/2006 | 5.00 | 4.79 | 4.80 | 48,011 | 25 | 9,970 |
| 01/03/2006 | 5.04 | 4.70 | 4.80 | 43,548 | 35 | 8,896 |
| 01/02/2006 | 4.98 | 4.65 | 4.74 | 14,616 | 29 | 3,075 |