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 |
|---|---|---|---|---|---|---|
| 06/10/2024 | 6.54 | 6.42 | 6.54 | 73,426 | 8 | 11,428 |
| 03/10/2024 | 6.59 | 6.57 | 6.59 | 1,184 | 3 | 180 |
| 02/10/2024 | 6.59 | 6.45 | 6.59 | 2,495 | 5 | 386 |
| 01/10/2024 | 6.58 | 6.58 | 6.58 | 66 | 1 | 10 |
| 29/09/2024 | 6.59 | 6.42 | 6.59 | 6,124 | 11 | 953 |
| 26/09/2024 | 6.62 | 6.62 | 6.62 | 331 | 2 | 50 |
| 24/09/2024 | 6.61 | 6.41 | 6.61 | 746 | 5 | 116 |
| 23/09/2024 | 6.62 | 6.61 | 6.61 | 1,985 | 4 | 300 |
| 22/09/2024 | 6.65 | 6.55 | 6.65 | 501 | 7 | 76 |
| 19/09/2024 | 6.65 | 6.65 | 6.65 | 825 | 3 | 124 |
| 17/09/2024 | 6.66 | 6.55 | 6.66 | 5,165 | 7 | 785 |
| 15/09/2024 | 6.67 | 6.60 | 6.60 | 866 | 3 | 130 |
| 12/09/2024 | 6.65 | 6.57 | 6.65 | 2,706 | 6 | 410 |
| 11/09/2024 | 6.66 | 6.66 | 6.66 | 333 | 1 | 50 |
| 09/09/2024 | 6.66 | 6.61 | 6.66 | 364 | 5 | 55 |
| 08/09/2024 | 6.65 | 6.59 | 6.61 | 1,477 | 5 | 223 |
| 05/09/2024 | 6.59 | 6.30 | 6.59 | 14,206 | 30 | 2,231 |
| 04/09/2024 | 6.65 | 6.58 | 6.65 | 5,388 | 5 | 817 |
| 03/09/2024 | 6.67 | 6.56 | 6.67 | 2,370 | 9 | 356 |
| 02/09/2024 | 6.67 | 6.67 | 6.67 | 67 | 1 | 10 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/12/2020 | 8.65 | 8.50 | 8.65 | 1,120 | 7 | 130 |
| 20/12/2020 | 8.69 | 8.48 | 8.69 | 2,088 | 6 | 245 |
| 13/12/2020 | 8.74 | 8.23 | 8.74 | 11,398 | 27 | 1,359 |
| 06/12/2020 | 8.63 | 8.40 | 8.63 | 1,468 | 3 | 172 |
| 29/11/2020 | 8.75 | 8.40 | 8.70 | 8,311 | 28 | 968 |
| 22/11/2020 | 8.80 | 8.79 | 8.79 | 1,073 | 2 | 122 |
| 15/11/2020 | 8.68 | 8.23 | 8.68 | 18,106 | 29 | 2,145 |
| 08/11/2020 | 8.84 | 8.71 | 8.84 | 1,755 | 2 | 200 |
| 01/11/2020 | 8.99 | 8.66 | 8.89 | 3,385 | 10 | 382 |
| 18/10/2020 | 9.09 | 8.99 | 9.09 | 2,479 | 5 | 275 |
| 11/10/2020 | 9.09 | 9.09 | 9.09 | 182 | 1 | 20 |
| 04/10/2020 | 9.07 | 8.67 | 9.07 | 1,853 | 6 | 209 |
| 27/09/2020 | 9.09 | 8.87 | 9.09 | 6,259 | 20 | 700 |
| 20/09/2020 | 9.33 | 9.00 | 9.33 | 4,479 | 10 | 490 |
| 13/09/2020 | 9.58 | 9.00 | 9.34 | 9,860 | 15 | 1,074 |
| 06/09/2020 | 9.65 | 9.17 | 9.64 | 21,477 | 15 | 2,322 |
| 28/06/2020 | 10.15 | 9.74 | 10.15 | 4,226 | 7 | 430 |
| 21/06/2020 | 10.15 | 10.10 | 10.15 | 1,011 | 3 | 100 |
| 14/06/2020 | 10.25 | 10.00 | 10.25 | 1,192 | 4 | 119 |
| 07/06/2020 | 10.47 | 9.88 | 10.47 | 4,720 | 6 | 470 |