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 |
|---|---|---|---|---|---|---|
| 21/07/2025 | 5.60 | 5.50 | 5.57 | 19,298 | 16 | 3,497 |
| 20/07/2025 | 5.55 | 5.50 | 5.55 | 6,657 | 13 | 1,210 |
| 17/07/2025 | 5.50 | 5.48 | 5.50 | 5,659 | 12 | 1,029 |
| 15/07/2025 | 5.51 | 5.51 | 5.51 | 121 | 1 | 22 |
| 14/07/2025 | 5.57 | 5.50 | 5.50 | 4,812 | 7 | 870 |
| 13/07/2025 | 5.55 | 5.50 | 5.51 | 2,357 | 6 | 427 |
| 09/07/2025 | 5.50 | 5.50 | 5.50 | 913 | 3 | 166 |
| 08/07/2025 | 5.60 | 5.50 | 5.50 | 5,762 | 6 | 1,047 |
| 07/07/2025 | 5.60 | 5.60 | 5.60 | 9,520 | 7 | 1,700 |
| 06/07/2025 | 5.60 | 5.48 | 5.60 | 36,222 | 20 | 6,527 |
| 03/07/2025 | 5.54 | 5.51 | 5.54 | 5,678 | 5 | 1,030 |
| 02/07/2025 | 5.55 | 5.45 | 5.55 | 16,426 | 14 | 3,010 |
| 01/07/2025 | 5.54 | 5.54 | 5.54 | 560 | 3 | 101 |
| 30/06/2025 | 5.55 | 5.50 | 5.55 | 4,508 | 12 | 819 |
| 29/06/2025 | 5.55 | 5.43 | 5.55 | 2,516 | 16 | 458 |
| 25/06/2025 | 5.54 | 5.50 | 5.50 | 6,839 | 7 | 1,236 |
| 24/06/2025 | 5.55 | 5.50 | 5.54 | 9,401 | 9 | 1,709 |
| 23/06/2025 | 5.53 | 5.49 | 5.50 | 6,658 | 12 | 1,211 |
| 19/06/2025 | 5.55 | 5.50 | 5.55 | 18,148 | 9 | 3,271 |
| 18/06/2025 | 5.48 | 5.48 | 5.48 | 82 | 1 | 15 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/08/2024 | 6.70 | 6.60 | 6.60 | 24,035 | 40 | 3,622 |
| 11/08/2024 | 6.70 | 6.50 | 6.68 | 19,048 | 48 | 2,847 |
| 04/08/2024 | 6.95 | 6.46 | 6.85 | 13,466 | 34 | 2,006 |
| 28/07/2024 | 7.00 | 6.70 | 6.89 | 21,471 | 63 | 3,131 |
| 21/07/2024 | 6.98 | 6.90 | 6.91 | 20,143 | 42 | 2,909 |
| 14/07/2024 | 7.04 | 6.95 | 6.98 | 16,178 | 45 | 2,320 |
| 08/07/2024 | 7.06 | 6.92 | 7.00 | 19,129 | 75 | 2,740 |
| 30/06/2024 | 7.08 | 7.06 | 7.08 | 14,415 | 24 | 2,039 |
| 23/06/2024 | 7.11 | 7.04 | 7.06 | 49,804 | 64 | 7,027 |
| 10/06/2024 | 7.11 | 7.02 | 7.09 | 26,029 | 38 | 3,677 |
| 02/06/2024 | 7.17 | 6.99 | 7.12 | 185,687 | 195 | 26,176 |
| 26/05/2024 | 10.35 | 10.05 | 10.19 | 34,597 | 91 | 3,396 |
| 19/05/2024 | 10.25 | 9.50 | 10.04 | 31,330 | 73 | 3,181 |
| 12/05/2024 | 9.98 | 9.60 | 9.75 | 11,312 | 33 | 1,162 |
| 05/05/2024 | 10.20 | 9.90 | 9.99 | 1,494 | 7 | 150 |
| 28/04/2024 | 10.35 | 9.80 | 10.35 | 13,646 | 15 | 1,387 |
| 21/04/2024 | 10.50 | 10.00 | 10.40 | 73,012 | 64 | 7,107 |
| 14/04/2024 | 11.20 | 10.75 | 10.80 | 28,499 | 49 | 2,613 |
| 07/04/2024 | 11.00 | 10.99 | 10.99 | 1,209 | 2 | 110 |
| 31/03/2024 | 11.00 | 10.75 | 11.00 | 31,132 | 45 | 2,874 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2020 | 9.65 | 8.87 | 9.09 | 42,075 | 60 | 4,586 |
| 01/06/2020 | 10.47 | 9.74 | 10.15 | 11,149 | 20 | 1,119 |
| 02/02/2020 | 11.49 | 9.95 | 10.40 | 21,869 | 33 | 2,023 |
| 02/01/2020 | 11.70 | 10.97 | 11.25 | 235,425 | 31 | 21,008 |
| 01/12/2019 | 11.45 | 10.61 | 11.00 | 36,130 | 71 | 3,292 |
| 03/11/2019 | 11.45 | 10.55 | 10.99 | 28,052 | 44 | 2,583 |
| 01/10/2019 | 10.90 | 10.11 | 10.57 | 28,555 | 52 | 2,744 |
| 01/09/2019 | 10.24 | 9.90 | 10.20 | 44,097 | 62 | 4,386 |
| 01/08/2019 | 10.24 | 9.85 | 10.17 | 19,174 | 50 | 1,921 |
| 01/07/2019 | 10.07 | 9.40 | 10.07 | 33,154 | 78 | 3,458 |
| 02/06/2019 | 9.88 | 9.53 | 9.69 | 51,103 | 132 | 5,297 |
| 01/05/2019 | 10.08 | 9.50 | 10.07 | 34,285 | 110 | 3,511 |
| 01/04/2019 | 10.34 | 9.50 | 10.09 | 35,664 | 87 | 3,549 |
| 03/03/2019 | 10.80 | 9.61 | 10.29 | 20,479 | 85 | 2,044 |
| 03/02/2019 | 10.09 | 9.51 | 10.05 | 20,451 | 60 | 2,054 |
| 02/01/2019 | 10.27 | 9.44 | 10.09 | 16,608 | 43 | 1,663 |
| 02/12/2018 | 9.99 | 9.50 | 9.99 | 4,454 | 18 | 453 |
| 01/11/2018 | 10.08 | 9.55 | 9.95 | 14,325 | 62 | 1,452 |
| 01/10/2018 | 10.00 | 9.50 | 9.99 | 10,440 | 34 | 1,066 |
| 02/09/2018 | 10.15 | 9.57 | 10.08 | 19,380 | 64 | 1,971 |