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 |
|---|---|---|---|---|---|---|
| 17/06/2025 | 5.54 | 5.43 | 5.54 | 25,714 | 8 | 4,729 |
| 16/06/2025 | 5.55 | 5.45 | 5.55 | 11,027 | 8 | 2,013 |
| 15/06/2025 | 5.50 | 5.42 | 5.47 | 46,149 | 36 | 8,464 |
| 12/06/2025 | 5.55 | 5.55 | 5.55 | 28 | 1 | 5 |
| 11/06/2025 | 5.55 | 5.50 | 5.55 | 7,855 | 7 | 1,428 |
| 04/06/2025 | 5.55 | 5.50 | 5.50 | 14,407 | 9 | 2,618 |
| 03/06/2025 | 5.60 | 5.50 | 5.50 | 5,386 | 20 | 978 |
| 02/06/2025 | 5.60 | 5.53 | 5.60 | 6,447 | 6 | 1,162 |
| 01/06/2025 | 5.60 | 5.50 | 5.60 | 3,628 | 13 | 657 |
| 29/05/2025 | 5.60 | 5.51 | 5.60 | 3,232 | 11 | 583 |
| 28/05/2025 | 5.67 | 5.60 | 5.60 | 7,661 | 25 | 1,362 |
| 27/05/2025 | 5.72 | 5.68 | 5.68 | 7,291 | 16 | 1,281 |
| 26/05/2025 | 5.75 | 5.72 | 5.73 | 11,201 | 29 | 1,954 |
| 22/05/2025 | 5.60 | 5.34 | 5.60 | 55,351 | 62 | 9,985 |
| 21/05/2025 | 6.68 | 6.65 | 6.65 | 14,041 | 23 | 2,106 |
| 20/05/2025 | 6.66 | 6.60 | 6.66 | 10,953 | 10 | 1,652 |
| 19/05/2025 | 6.66 | 6.50 | 6.65 | 29,861 | 28 | 4,521 |
| 18/05/2025 | 6.65 | 6.60 | 6.64 | 6,376 | 18 | 964 |
| 15/05/2025 | 6.66 | 6.60 | 6.65 | 1,137 | 4 | 172 |
| 14/05/2025 | 6.65 | 6.64 | 6.65 | 4,980 | 25 | 749 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/03/2024 | 10.90 | 10.24 | 10.84 | 15,256 | 52 | 1,453 |
| 17/03/2024 | 10.46 | 9.90 | 10.22 | 6,260 | 29 | 623 |
| 10/03/2024 | 9.90 | 9.76 | 9.89 | 1,133 | 12 | 115 |
| 03/03/2024 | 9.96 | 9.75 | 9.90 | 167 | 7 | 17 |
| 25/02/2024 | 9.97 | 9.80 | 9.97 | 5,265 | 21 | 533 |
| 18/02/2024 | 9.94 | 9.65 | 9.83 | 25,850 | 39 | 2,633 |
| 11/02/2024 | 10.41 | 10.10 | 10.40 | 4,415 | 20 | 435 |
| 04/02/2024 | 10.43 | 10.24 | 10.42 | 1,404 | 12 | 136 |
| 28/01/2024 | 10.43 | 10.12 | 10.43 | 14,837 | 24 | 1,430 |
| 21/01/2024 | 10.35 | 10.11 | 10.35 | 12,172 | 22 | 1,189 |
| 14/01/2024 | 10.19 | 9.95 | 10.19 | 14,670 | 22 | 1,462 |
| 07/01/2024 | 10.35 | 9.86 | 10.19 | 16,632 | 31 | 1,645 |
| 31/12/2023 | 10.40 | 9.80 | 10.22 | 11,203 | 14 | 1,120 |
| 24/12/2023 | 9.90 | 9.72 | 9.81 | 10,693 | 21 | 1,096 |
| 17/12/2023 | 9.90 | 9.70 | 9.79 | 7,570 | 20 | 777 |
| 10/12/2023 | 9.98 | 9.73 | 9.84 | 105,972 | 30 | 10,863 |
| 03/12/2023 | 9.83 | 9.65 | 9.79 | 1,279 | 15 | 131 |
| 26/11/2023 | 9.84 | 9.80 | 9.84 | 118 | 3 | 12 |
| 19/11/2023 | 9.84 | 9.61 | 9.84 | 7,918 | 26 | 816 |
| 12/11/2023 | 9.84 | 9.60 | 9.79 | 11,390 | 27 | 1,179 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2018 | 10.40 | 10.00 | 10.24 | 56,489 | 46 | 5,589 |
| 01/07/2018 | 10.94 | 10.00 | 10.40 | 13,830 | 34 | 1,323 |
| 03/06/2018 | 11.09 | 10.01 | 11.09 | 6,763 | 13 | 647 |
| 02/05/2018 | 11.19 | 10.46 | 11.12 | 14,056 | 18 | 1,264 |
| 01/04/2018 | 12.40 | 10.42 | 10.50 | 59,889 | 84 | 5,207 |
| 01/03/2018 | 12.45 | 11.38 | 12.25 | 43,505 | 50 | 3,645 |
| 01/02/2018 | 11.98 | 11.36 | 11.85 | 14,784 | 33 | 1,281 |
| 02/01/2018 | 11.48 | 11.03 | 11.45 | 86,025 | 86 | 7,596 |
| 03/12/2017 | 11.37 | 11.06 | 11.37 | 42,539 | 31 | 3,781 |
| 01/11/2017 | 11.35 | 10.96 | 11.31 | 15,021 | 25 | 1,344 |
| 01/10/2017 | 11.40 | 11.01 | 11.29 | 17,176 | 28 | 1,533 |
| 05/09/2017 | 11.40 | 10.87 | 11.38 | 8,727 | 27 | 780 |
| 01/08/2017 | 11.49 | 10.63 | 11.29 | 34,364 | 61 | 3,091 |
| 02/07/2017 | 11.50 | 10.50 | 11.25 | 39,176 | 53 | 3,520 |
| 01/06/2017 | 10.30 | 10.15 | 10.30 | 10,425 | 16 | 1,019 |
| 01/05/2017 | 10.37 | 10.01 | 10.15 | 4,962 | 9 | 488 |
| 02/04/2017 | 11.10 | 10.26 | 10.41 | 19,136 | 27 | 1,802 |
| 01/03/2017 | 10.95 | 10.42 | 10.90 | 14,463 | 36 | 1,344 |
| 01/02/2017 | 10.42 | 10.17 | 10.40 | 12,030 | 25 | 1,163 |
| 02/01/2017 | 10.84 | 10.11 | 10.30 | 33,182 | 30 | 3,236 |