مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.71
سعر الإغلاق السابق 2.53
عدد العقود المنفذة 52
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.56
سعر الإفتتاح 2.56
عدد الأسهم 19,466
Div5.24
التغير عن سعر الإغلاق السابق 0.14
سعر الإغلاق 2.67
معدل السعر 2.66
P/E13.92
حجم التداول 51,732
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/08/2025 | 2.08 | 2.08 | 2.08 | 6,240 | 4 | 3,000 |
| 04/08/2025 | 2.08 | 2.08 | 2.08 | 2,080 | 2 | 1,000 |
| 03/08/2025 | 2.09 | 2.08 | 2.08 | 6,682 | 8 | 3,208 |
| 30/07/2025 | 2.12 | 2.11 | 2.11 | 18,041 | 18 | 8,528 |
| 29/07/2025 | 2.11 | 2.07 | 2.07 | 2,689 | 6 | 1,283 |
| 28/07/2025 | 2.10 | 2.09 | 2.10 | 2,476 | 4 | 1,180 |
| 27/07/2025 | 2.08 | 2.08 | 2.08 | 2,704 | 2 | 1,300 |
| 24/07/2025 | 2.07 | 2.07 | 2.07 | 1,165 | 1 | 563 |
| 23/07/2025 | 2.07 | 2.06 | 2.07 | 10,273 | 5 | 4,970 |
| 22/07/2025 | 2.06 | 2.00 | 2.05 | 42,550 | 31 | 20,841 |
| 21/07/2025 | 2.00 | 1.96 | 2.00 | 10,000 | 2 | 5,100 |
| 20/07/2025 | 2.00 | 1.98 | 2.00 | 9,952 | 8 | 5,000 |
| 17/07/2025 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 16/07/2025 | 1.97 | 1.94 | 1.95 | 10,529 | 10 | 5,348 |
| 15/07/2025 | 1.98 | 1.94 | 1.98 | 838 | 5 | 430 |
| 13/07/2025 | 1.95 | 1.94 | 1.94 | 1,506 | 2 | 776 |
| 09/07/2025 | 1.99 | 1.95 | 1.95 | 33,190 | 30 | 16,878 |
| 08/07/2025 | 1.98 | 1.98 | 1.98 | 182 | 1 | 92 |
| 07/07/2025 | 1.98 | 1.98 | 1.98 | 982 | 2 | 496 |
| 06/07/2025 | 1.99 | 1.99 | 1.99 | 1,990 | 2 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/12/2024 | 2.02 | 1.95 | 2.02 | 5,279 | 4 | 2,700 |
| 08/12/2024 | 2.01 | 1.93 | 2.01 | 76,304 | 30 | 38,588 |
| 01/12/2024 | 2.00 | 1.97 | 2.00 | 5,927 | 4 | 3,005 |
| 24/11/2024 | 2.02 | 2.00 | 2.02 | 2,144 | 7 | 1,072 |
| 17/11/2024 | 2.01 | 1.91 | 2.01 | 257 | 6 | 134 |
| 03/11/2024 | 2.01 | 1.90 | 2.01 | 1,407 | 5 | 701 |
| 27/10/2024 | 2.01 | 1.86 | 2.01 | 26,413 | 36 | 13,474 |
| 20/10/2024 | 2.01 | 2.01 | 2.01 | 581 | 1 | 289 |
| 13/10/2024 | 1.99 | 1.97 | 1.99 | 7,588 | 10 | 3,817 |
| 06/10/2024 | 1.97 | 1.97 | 1.97 | 788 | 4 | 400 |
| 29/09/2024 | 2.02 | 2.02 | 2.02 | 1,010 | 1 | 500 |
| 15/09/2024 | 1.98 | 1.97 | 1.97 | 12,354 | 12 | 6,240 |
| 08/09/2024 | 1.98 | 1.98 | 1.98 | 339 | 2 | 171 |
| 01/09/2024 | 1.99 | 1.98 | 1.98 | 4,678 | 8 | 2,360 |
| 25/08/2024 | 2.00 | 1.98 | 1.98 | 7,159 | 8 | 3,600 |
| 18/08/2024 | 2.01 | 2.00 | 2.01 | 9,181 | 15 | 4,582 |
| 11/08/2024 | 2.02 | 2.01 | 2.01 | 7,569 | 15 | 3,758 |
| 04/08/2024 | 2.00 | 2.00 | 2.00 | 3,972 | 4 | 1,986 |
| 28/07/2024 | 2.02 | 2.00 | 2.00 | 11,718 | 15 | 5,838 |
| 21/07/2024 | 2.04 | 2.02 | 2.02 | 15,369 | 32 | 7,592 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/05/2022 | 2.21 | 2.10 | 2.21 | 29,235 | 31 | 13,411 |
| 03/04/2022 | 2.18 | 2.04 | 2.18 | 13,049 | 25 | 6,153 |
| 01/03/2022 | 2.29 | 2.22 | 2.28 | 23,683 | 43 | 10,464 |
| 01/02/2022 | 2.26 | 2.15 | 2.23 | 17,777 | 23 | 8,069 |
| 02/01/2022 | 2.27 | 2.18 | 2.22 | 25,692 | 26 | 11,602 |
| 01/12/2021 | 2.22 | 2.15 | 2.19 | 16,558 | 27 | 7,548 |
| 01/11/2021 | 2.22 | 2.11 | 2.20 | 22,025 | 17 | 10,143 |
| 03/10/2021 | 2.30 | 2.10 | 2.19 | 36,712 | 44 | 17,145 |
| 01/09/2021 | 2.20 | 2.12 | 2.19 | 32,779 | 65 | 15,105 |
| 01/08/2021 | 2.27 | 2.19 | 2.24 | 53,990 | 53 | 24,200 |
| 01/07/2021 | 2.30 | 2.13 | 2.30 | 57,945 | 45 | 26,437 |
| 01/06/2021 | 2.16 | 2.08 | 2.16 | 62,427 | 62 | 29,577 |
| 02/05/2021 | 2.18 | 2.00 | 2.07 | 65,531 | 50 | 31,081 |
| 01/04/2021 | 2.29 | 2.08 | 2.16 | 10,867 | 20 | 5,029 |
| 01/03/2021 | 2.17 | 2.10 | 2.15 | 20,925 | 30 | 9,870 |
| 01/02/2021 | 2.18 | 1.98 | 2.18 | 39,971 | 66 | 19,321 |
| 03/01/2021 | 2.20 | 2.00 | 2.08 | 327,947 | 53 | 163,734 |
| 01/12/2020 | 2.14 | 1.90 | 2.05 | 18,543 | 41 | 9,178 |
| 01/11/2020 | 2.00 | 1.84 | 2.00 | 8,240 | 19 | 4,240 |
| 01/10/2020 | 2.09 | 1.81 | 1.81 | 18,474 | 25 | 9,760 |