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 |
|---|---|---|---|---|---|---|
| 24/03/2022 | 1.32 | 1.30 | 1.31 | 79,558 | 38 | 61,101 |
| 23/03/2022 | 1.31 | 1.30 | 1.30 | 80,023 | 31 | 61,430 |
| 21/03/2022 | 1.32 | 1.31 | 1.32 | 88,096 | 37 | 66,932 |
| 20/03/2022 | 1.32 | 1.30 | 1.32 | 69,112 | 60 | 52,551 |
| 17/03/2022 | 1.31 | 1.29 | 1.31 | 130,099 | 47 | 100,183 |
| 16/03/2022 | 1.31 | 1.29 | 1.31 | 96,382 | 39 | 74,466 |
| 15/03/2022 | 1.31 | 1.28 | 1.31 | 227,013 | 106 | 174,575 |
| 14/03/2022 | 1.32 | 1.27 | 1.30 | 271,086 | 112 | 209,925 |
| 13/03/2022 | 1.32 | 1.26 | 1.30 | 453,512 | 156 | 352,909 |
| 10/03/2022 | 1.26 | 1.25 | 1.26 | 54,602 | 23 | 43,679 |
| 09/03/2022 | 1.26 | 1.24 | 1.25 | 706,708 | 164 | 566,660 |
| 08/03/2022 | 1.25 | 1.23 | 1.25 | 51,425 | 25 | 41,504 |
| 07/03/2022 | 1.25 | 1.21 | 1.23 | 179,614 | 70 | 145,750 |
| 06/03/2022 | 1.23 | 1.21 | 1.22 | 141,487 | 52 | 116,152 |
| 03/03/2022 | 1.23 | 1.21 | 1.23 | 30,903 | 27 | 25,190 |
| 02/03/2022 | 1.23 | 1.22 | 1.23 | 7,913 | 15 | 6,478 |
| 01/03/2022 | 1.23 | 1.22 | 1.23 | 41,536 | 18 | 33,851 |
| 28/02/2022 | 1.27 | 1.22 | 1.24 | 459,098 | 163 | 371,246 |
| 27/02/2022 | 1.21 | 1.19 | 1.21 | 404,397 | 83 | 335,421 |
| 24/02/2022 | 1.21 | 1.19 | 1.20 | 445,498 | 140 | 372,638 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/08/2008 | 5.73 | 5.30 | 5.37 | 3,873,834 | 975 | 698,540 |
| 24/08/2008 | 5.85 | 5.49 | 5.68 | 6,944,488 | 1,393 | 1,211,979 |
| 17/08/2008 | 6.08 | 5.20 | 5.30 | 6,060,009 | 1,476 | 1,077,222 |
| 10/08/2008 | 6.49 | 5.95 | 6.07 | 6,523,893 | 1,544 | 1,063,870 |
| 03/08/2008 | 6.52 | 5.83 | 6.10 | 5,194,224 | 1,297 | 844,395 |
| 27/07/2008 | 6.80 | 6.41 | 6.41 | 9,189,446 | 1,924 | 1,387,019 |
| 20/07/2008 | 7.08 | 6.80 | 6.81 | 14,166,151 | 2,259 | 2,051,423 |
| 13/07/2008 | 7.58 | 6.77 | 6.98 | 56,753,002 | 5,552 | 7,845,831 |
| 06/07/2008 | 7.63 | 6.91 | 7.06 | 56,113,191 | 5,319 | 7,654,416 |
| 29/06/2008 | 7.31 | 5.92 | 7.22 | 48,116,346 | 4,600 | 6,853,015 |
| 22/06/2008 | 7.13 | 6.16 | 6.16 | 26,292,606 | 3,281 | 4,039,454 |
| 15/06/2008 | 7.80 | 6.92 | 7.02 | 61,534,329 | 4,988 | 8,170,854 |
| 08/06/2008 | 7.48 | 6.87 | 7.29 | 52,207,353 | 4,690 | 7,171,013 |
| 01/06/2008 | 7.24 | 6.80 | 6.85 | 20,722,669 | 2,503 | 2,956,459 |
| 26/05/2008 | 7.17 | 6.48 | 7.14 | 21,676,662 | 2,352 | 3,131,647 |
| 18/05/2008 | 6.93 | 6.46 | 6.67 | 13,493,003 | 1,973 | 2,011,037 |
| 11/05/2008 | 7.20 | 6.61 | 6.81 | 27,684,789 | 3,340 | 4,026,405 |
| 04/05/2008 | 7.37 | 6.49 | 7.14 | 39,774,612 | 4,196 | 5,630,701 |
| 27/04/2008 | 7.52 | 7.00 | 7.20 | 27,956,943 | 2,516 | 3,832,148 |
| 20/04/2008 | 7.77 | 7.30 | 7.33 | 80,411,055 | 6,874 | 10,622,158 |