الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.98
سعر الإغلاق السابق 2.92
عدد العقود المنفذة 432
القطاعالطاقة و المنافع
ادنى سعر 2.92
سعر الإفتتاح 2.92
عدد الأسهم 816,097
Div4.16
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 2.97
معدل السعر 2.94
P/E12.95
حجم التداول 2,402,227
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/12/2024 | 2.19 | 2.17 | 2.18 | 944,777 | 217 | 433,441 |
| 24/12/2024 | 2.19 | 2.16 | 2.17 | 786,281 | 223 | 361,156 |
| 23/12/2024 | 2.20 | 2.17 | 2.18 | 1,300,395 | 296 | 596,571 |
| 22/12/2024 | 2.18 | 2.17 | 2.17 | 212,898 | 61 | 97,828 |
| 19/12/2024 | 2.19 | 2.17 | 2.19 | 742,026 | 210 | 339,343 |
| 18/12/2024 | 2.19 | 2.17 | 2.19 | 616,097 | 184 | 282,036 |
| 17/12/2024 | 2.20 | 2.17 | 2.19 | 1,215,453 | 274 | 557,345 |
| 16/12/2024 | 2.19 | 2.16 | 2.18 | 1,091,158 | 245 | 502,298 |
| 15/12/2024 | 2.19 | 2.16 | 2.17 | 592,755 | 182 | 273,677 |
| 12/12/2024 | 2.18 | 2.15 | 2.16 | 314,857 | 86 | 145,683 |
| 11/12/2024 | 2.18 | 2.15 | 2.15 | 796,058 | 178 | 366,781 |
| 10/12/2024 | 2.20 | 2.18 | 2.18 | 652,459 | 171 | 298,518 |
| 09/12/2024 | 2.20 | 2.17 | 2.19 | 770,677 | 186 | 351,731 |
| 08/12/2024 | 2.21 | 2.17 | 2.19 | 560,118 | 158 | 255,990 |
| 05/12/2024 | 2.19 | 2.17 | 2.19 | 77,903 | 42 | 35,677 |
| 04/12/2024 | 2.21 | 2.18 | 2.18 | 437,626 | 146 | 199,344 |
| 03/12/2024 | 2.23 | 2.15 | 2.19 | 1,142,571 | 378 | 523,261 |
| 02/12/2024 | 2.15 | 2.13 | 2.15 | 833,532 | 176 | 389,444 |
| 01/12/2024 | 2.14 | 2.12 | 2.13 | 909,292 | 194 | 426,082 |
| 28/11/2024 | 2.14 | 2.12 | 2.14 | 967,038 | 201 | 453,013 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/11/2021 | 1.17 | 1.15 | 1.16 | 1,722,908 | 446 | 1,486,965 |
| 21/11/2021 | 1.18 | 1.16 | 1.17 | 1,709,327 | 360 | 1,457,137 |
| 14/11/2021 | 1.18 | 1.15 | 1.17 | 2,216,943 | 582 | 1,910,057 |
| 07/11/2021 | 1.18 | 1.15 | 1.16 | 1,771,257 | 441 | 1,524,677 |
| 31/10/2021 | 1.18 | 1.16 | 1.16 | 453,306 | 204 | 388,435 |
| 24/10/2021 | 1.19 | 1.18 | 1.19 | 2,372,834 | 580 | 2,000,099 |
| 17/10/2021 | 1.19 | 1.18 | 1.19 | 799,393 | 196 | 674,668 |
| 10/10/2021 | 1.20 | 1.18 | 1.19 | 2,189,137 | 520 | 1,839,165 |
| 03/10/2021 | 1.22 | 1.17 | 1.20 | 1,929,597 | 504 | 1,630,281 |
| 26/09/2021 | 1.19 | 1.17 | 1.18 | 2,885,983 | 626 | 2,451,407 |
| 19/09/2021 | 1.20 | 1.17 | 1.18 | 2,427,778 | 625 | 2,050,430 |
| 12/09/2021 | 1.20 | 1.18 | 1.19 | 2,338,923 | 593 | 1,966,662 |
| 05/09/2021 | 1.21 | 1.18 | 1.19 | 1,764,564 | 451 | 1,473,038 |
| 29/08/2021 | 1.22 | 1.17 | 1.20 | 2,566,406 | 755 | 2,153,209 |
| 22/08/2021 | 1.18 | 1.17 | 1.18 | 3,050,788 | 707 | 2,590,210 |
| 15/08/2021 | 1.19 | 1.17 | 1.18 | 2,534,372 | 633 | 2,150,417 |
| 08/08/2021 | 1.20 | 1.17 | 1.18 | 2,449,997 | 572 | 2,078,979 |
| 01/08/2021 | 1.20 | 1.17 | 1.18 | 2,333,752 | 625 | 1,965,976 |
| 25/07/2021 | 1.22 | 1.18 | 1.19 | 2,517,700 | 633 | 2,096,709 |
| 18/07/2021 | 1.22 | 1.21 | 1.21 | 412,015 | 119 | 338,415 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2008 | 3.50 | 2.96 | 3.05 | 23,187,815 | 6,110 | 7,276,552 |
| 02/11/2008 | 3.92 | 2.73 | 3.09 | 22,397,641 | 7,012 | 6,890,768 |
| 05/10/2008 | 4.80 | 3.18 | 3.49 | 17,641,487 | 5,087 | 4,599,219 |
| 01/09/2008 | 5.73 | 4.01 | 4.91 | 21,758,183 | 5,490 | 4,575,812 |
| 03/08/2008 | 6.52 | 5.20 | 5.69 | 25,615,101 | 5,942 | 4,355,412 |
| 01/07/2008 | 7.63 | 6.41 | 6.41 | 178,041,178 | 18,660 | 24,809,795 |
| 01/06/2008 | 7.80 | 5.92 | 6.62 | 167,053,917 | 16,456 | 23,319,689 |
| 04/05/2008 | 7.37 | 6.46 | 7.14 | 102,629,067 | 11,861 | 14,799,790 |
| 01/04/2008 | 7.77 | 5.38 | 7.20 | 335,158,865 | 27,752 | 48,819,029 |
| 02/03/2008 | 6.28 | 4.45 | 5.35 | 86,941,614 | 11,373 | 15,034,621 |
| 02/02/2008 | 6.45 | 5.30 | 6.05 | 150,787,820 | 18,590 | 25,370,674 |
| 02/01/2008 | 5.80 | 4.40 | 5.64 | 139,748,413 | 17,224 | 25,957,111 |
| 02/12/2007 | 4.55 | 3.29 | 4.32 | 47,901,831 | 10,298 | 11,709,818 |
| 01/11/2007 | 3.40 | 3.10 | 3.31 | 4,732,993 | 1,902 | 1,446,700 |
| 01/10/2007 | 3.22 | 2.70 | 3.12 | 5,267,902 | 1,974 | 1,735,629 |
| 02/09/2007 | 2.78 | 2.56 | 2.74 | 1,531,002 | 1,150 | 578,165 |
| 01/08/2007 | 2.88 | 2.67 | 2.68 | 1,911,346 | 1,004 | 690,974 |
| 01/07/2007 | 3.02 | 2.85 | 2.85 | 2,921,839 | 1,433 | 1,001,071 |
| 03/06/2007 | 3.21 | 2.78 | 2.84 | 2,903,588 | 1,553 | 963,772 |
| 01/05/2007 | 3.21 | 2.96 | 3.07 | 1,352,636 | 979 | 441,064 |