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 |
|---|---|---|---|---|---|---|
| 29/08/2023 | 9.89 | 9.46 | 9.89 | 5,062 | 16 | 529 |
| 24/08/2023 | 9.59 | 9.42 | 9.59 | 1,822 | 3 | 193 |
| 23/08/2023 | 9.60 | 9.51 | 9.60 | 153 | 5 | 16 |
| 22/08/2023 | 9.59 | 9.59 | 9.59 | 19 | 1 | 2 |
| 21/08/2023 | 9.54 | 9.45 | 9.54 | 962 | 5 | 101 |
| 20/08/2023 | 9.54 | 9.46 | 9.46 | 10,714 | 16 | 1,132 |
| 17/08/2023 | 9.54 | 9.46 | 9.54 | 152 | 3 | 16 |
| 16/08/2023 | 9.52 | 9.52 | 9.52 | 48 | 1 | 5 |
| 15/08/2023 | 9.53 | 9.44 | 9.53 | 4,700 | 8 | 496 |
| 14/08/2023 | 9.55 | 9.45 | 9.54 | 3,147 | 11 | 332 |
| 13/08/2023 | 9.69 | 9.40 | 9.69 | 2,060 | 8 | 217 |
| 10/08/2023 | 9.69 | 9.50 | 9.64 | 5,957 | 18 | 626 |
| 09/08/2023 | 9.68 | 9.60 | 9.60 | 2,983 | 16 | 309 |
| 07/08/2023 | 9.70 | 9.53 | 9.70 | 591 | 4 | 61 |
| 06/08/2023 | 9.70 | 9.45 | 9.70 | 4,600 | 8 | 486 |
| 03/08/2023 | 9.69 | 9.50 | 9.66 | 1,879 | 7 | 196 |
| 02/08/2023 | 9.75 | 9.42 | 9.42 | 18,379 | 30 | 1,917 |
| 01/08/2023 | 10.10 | 9.52 | 9.75 | 28,128 | 37 | 2,833 |
| 31/07/2023 | 10.29 | 10.07 | 10.29 | 4,318 | 9 | 426 |
| 27/07/2023 | 10.30 | 10.30 | 10.30 | 412 | 1 | 40 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2015 | 9.22 | 9.15 | 9.15 | 1,792 | 9 | 195 |
| 26/07/2015 | 9.55 | 9.07 | 9.20 | 17,750 | 30 | 1,883 |
| 21/07/2015 | 9.33 | 9.20 | 9.33 | 791 | 6 | 85 |
| 12/07/2015 | 9.32 | 9.00 | 9.01 | 10,029 | 17 | 1,112 |
| 05/07/2015 | 9.45 | 8.91 | 9.30 | 2,570 | 15 | 281 |
| 28/06/2015 | 9.54 | 8.91 | 9.30 | 1,286 | 12 | 139 |
| 21/06/2015 | 9.55 | 9.00 | 9.55 | 26,744 | 40 | 2,961 |
| 14/06/2015 | 9.24 | 9.00 | 9.10 | 9,259 | 17 | 1,021 |
| 07/06/2015 | 9.25 | 9.00 | 9.17 | 52,299 | 32 | 5,767 |
| 31/05/2015 | 9.45 | 9.10 | 9.10 | 1,255 | 8 | 136 |
| 24/05/2015 | 9.38 | 9.06 | 9.29 | 16,365 | 24 | 1,775 |
| 17/05/2015 | 9.50 | 9.20 | 9.45 | 3,373 | 9 | 358 |
| 10/05/2015 | 9.54 | 9.00 | 9.42 | 93,130 | 33 | 10,336 |
| 03/05/2015 | 9.60 | 9.00 | 9.55 | 43,544 | 23 | 4,820 |
| 26/04/2015 | 9.60 | 9.50 | 9.50 | 478 | 5 | 50 |
| 19/04/2015 | 9.80 | 9.25 | 9.46 | 21,773 | 15 | 2,336 |
| 12/04/2015 | 10.00 | 8.90 | 10.00 | 4,732 | 23 | 515 |
| 05/04/2015 | 10.40 | 10.20 | 10.40 | 26,790 | 24 | 2,580 |
| 29/03/2015 | 10.49 | 10.01 | 10.49 | 12,694 | 13 | 1,231 |
| 22/03/2015 | 10.40 | 10.10 | 10.35 | 3,777 | 13 | 371 |