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 |
|---|---|---|---|---|---|---|
| 20/08/2025 | 5.60 | 5.58 | 5.60 | 10,811 | 20 | 1,932 |
| 19/08/2025 | 5.59 | 5.55 | 5.56 | 1,606 | 4 | 289 |
| 18/08/2025 | 5.60 | 5.60 | 5.60 | 616 | 2 | 110 |
| 17/08/2025 | 5.60 | 5.55 | 5.60 | 21,125 | 6 | 3,791 |
| 14/08/2025 | 5.59 | 5.58 | 5.58 | 1,702 | 3 | 305 |
| 13/08/2025 | 5.59 | 5.58 | 5.59 | 10,492 | 11 | 1,878 |
| 12/08/2025 | 5.60 | 5.59 | 5.59 | 4,064 | 8 | 727 |
| 11/08/2025 | 5.60 | 5.58 | 5.60 | 4,148 | 3 | 741 |
| 07/08/2025 | 5.60 | 5.55 | 5.59 | 17,083 | 7 | 3,053 |
| 06/08/2025 | 5.58 | 5.55 | 5.55 | 428 | 6 | 77 |
| 05/08/2025 | 5.55 | 5.48 | 5.55 | 8,458 | 10 | 1,543 |
| 04/08/2025 | 5.50 | 5.45 | 5.47 | 3,324 | 10 | 607 |
| 03/08/2025 | 5.48 | 5.45 | 5.48 | 22,967 | 25 | 4,210 |
| 31/07/2025 | 5.50 | 5.45 | 5.50 | 7,086 | 15 | 1,293 |
| 30/07/2025 | 5.60 | 5.55 | 5.55 | 22,604 | 16 | 4,071 |
| 28/07/2025 | 5.60 | 5.59 | 5.60 | 1,376 | 4 | 246 |
| 27/07/2025 | 5.60 | 5.58 | 5.60 | 3,593 | 7 | 642 |
| 24/07/2025 | 5.60 | 5.55 | 5.60 | 14,928 | 17 | 2,674 |
| 23/07/2025 | 5.60 | 5.55 | 5.59 | 10,326 | 11 | 1,853 |
| 22/07/2025 | 5.61 | 5.50 | 5.60 | 3,166 | 12 | 568 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/01/2025 | 6.85 | 6.20 | 6.85 | 72,975 | 118 | 11,031 |
| 29/12/2024 | 6.28 | 6.20 | 6.25 | 11,863 | 41 | 1,905 |
| 22/12/2024 | 6.28 | 6.20 | 6.25 | 11,318 | 29 | 1,814 |
| 15/12/2024 | 6.29 | 6.22 | 6.28 | 12,103 | 36 | 1,937 |
| 08/12/2024 | 6.30 | 6.20 | 6.28 | 16,313 | 20 | 2,611 |
| 01/12/2024 | 6.31 | 6.20 | 6.30 | 20,798 | 31 | 3,327 |
| 24/11/2024 | 6.30 | 6.22 | 6.28 | 14,587 | 32 | 2,333 |
| 17/11/2024 | 6.30 | 6.20 | 6.30 | 10,853 | 30 | 1,743 |
| 10/11/2024 | 6.33 | 6.14 | 6.31 | 29,530 | 62 | 4,708 |
| 03/11/2024 | 6.38 | 6.01 | 6.21 | 93,605 | 83 | 15,188 |
| 27/10/2024 | 6.44 | 6.35 | 6.43 | 12,356 | 38 | 1,930 |
| 20/10/2024 | 6.49 | 6.40 | 6.44 | 7,846 | 25 | 1,216 |
| 13/10/2024 | 6.50 | 6.40 | 6.40 | 28,991 | 21 | 4,511 |
| 06/10/2024 | 6.58 | 6.42 | 6.55 | 76,328 | 22 | 11,871 |
| 29/09/2024 | 6.59 | 6.42 | 6.59 | 9,869 | 20 | 1,529 |
| 22/09/2024 | 6.65 | 6.41 | 6.62 | 3,563 | 18 | 542 |
| 15/09/2024 | 6.67 | 6.55 | 6.65 | 6,855 | 13 | 1,039 |
| 08/09/2024 | 6.66 | 6.57 | 6.65 | 4,880 | 17 | 738 |
| 01/09/2024 | 6.67 | 6.30 | 6.59 | 23,220 | 49 | 3,594 |
| 25/08/2024 | 6.67 | 6.55 | 6.62 | 3,817 | 32 | 578 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/05/2022 | 10.00 | 9.30 | 9.56 | 42,448 | 89 | 4,437 |
| 03/04/2022 | 10.20 | 9.10 | 10.00 | 25,488 | 30 | 2,719 |
| 01/03/2022 | 9.93 | 9.50 | 9.93 | 51,624 | 70 | 5,374 |
| 01/02/2022 | 9.95 | 9.50 | 9.75 | 45,635 | 53 | 4,684 |
| 02/01/2022 | 10.64 | 9.16 | 9.85 | 19,955 | 49 | 2,042 |
| 01/12/2021 | 9.90 | 9.00 | 9.90 | 67,131 | 99 | 7,239 |
| 01/11/2021 | 9.14 | 8.67 | 9.00 | 47,689 | 49 | 5,360 |
| 03/10/2021 | 10.49 | 8.50 | 8.50 | 41,892 | 92 | 4,535 |
| 01/09/2021 | 10.30 | 9.99 | 10.30 | 30,361 | 61 | 2,996 |
| 01/08/2021 | 10.25 | 9.80 | 10.25 | 9,800 | 26 | 980 |
| 01/07/2021 | 10.19 | 9.65 | 10.00 | 54,997 | 56 | 5,541 |
| 01/06/2021 | 10.43 | 9.45 | 10.05 | 82,219 | 105 | 8,368 |
| 02/05/2021 | 10.44 | 9.50 | 10.39 | 10,986 | 16 | 1,116 |
| 01/04/2021 | 10.99 | 10.55 | 10.98 | 19,014 | 49 | 1,772 |
| 01/03/2021 | 11.40 | 10.69 | 10.85 | 40,550 | 83 | 3,729 |
| 01/02/2021 | 11.59 | 8.57 | 11.25 | 56,602 | 77 | 5,850 |
| 03/01/2021 | 9.00 | 8.42 | 8.59 | 20,827 | 48 | 2,378 |
| 01/12/2020 | 8.75 | 8.23 | 8.65 | 20,397 | 57 | 2,409 |
| 01/11/2020 | 8.99 | 8.23 | 8.69 | 28,307 | 57 | 3,314 |
| 01/10/2020 | 9.09 | 8.67 | 9.09 | 4,514 | 12 | 504 |