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 |
|---|---|---|---|---|---|---|
| 04/05/2025 | 1.91 | 1.91 | 1.91 | 9,550 | 4 | 5,000 |
| 30/04/2025 | 1.91 | 1.91 | 1.91 | 28,650 | 2 | 15,000 |
| 29/04/2025 | 1.91 | 1.90 | 1.91 | 20,056 | 5 | 10,503 |
| 28/04/2025 | 1.90 | 1.90 | 1.90 | 2,850 | 3 | 1,500 |
| 23/04/2025 | 1.90 | 1.90 | 1.90 | 127 | 1 | 67 |
| 21/04/2025 | 1.97 | 1.97 | 1.97 | 394 | 1 | 200 |
| 20/04/2025 | 1.90 | 1.90 | 1.90 | 285 | 1 | 150 |
| 13/04/2025 | 2.00 | 1.90 | 1.90 | 1,550 | 2 | 800 |
| 10/04/2025 | 2.00 | 1.98 | 2.00 | 398 | 4 | 200 |
| 09/04/2025 | 1.95 | 1.95 | 1.95 | 49,719 | 1 | 25,497 |
| 03/04/2025 | 2.02 | 2.02 | 2.02 | 630 | 1 | 312 |
| 27/03/2025 | 2.17 | 2.02 | 2.02 | 2,953 | 3 | 1,400 |
| 26/03/2025 | 2.17 | 1.99 | 2.17 | 537 | 2 | 268 |
| 20/03/2025 | 2.09 | 2.06 | 2.09 | 3,237 | 3 | 1,550 |
| 19/03/2025 | 2.06 | 2.05 | 2.05 | 1,272 | 3 | 618 |
| 18/03/2025 | 2.05 | 2.05 | 2.05 | 15,695 | 4 | 7,656 |
| 16/03/2025 | 2.08 | 2.08 | 2.08 | 21,516 | 9 | 10,344 |
| 12/03/2025 | 2.10 | 2.10 | 2.10 | 29 | 1 | 14 |
| 03/03/2025 | 2.08 | 2.08 | 2.08 | 1,040 | 1 | 500 |
| 02/03/2025 | 2.10 | 2.10 | 2.10 | 7,369 | 3 | 3,509 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/02/2024 | 2.19 | 2.14 | 2.19 | 11,089 | 11 | 5,143 |
| 04/02/2024 | 2.15 | 2.15 | 2.15 | 4,053 | 5 | 1,885 |
| 28/01/2024 | 2.15 | 2.14 | 2.14 | 8,924 | 13 | 4,156 |
| 21/01/2024 | 2.16 | 2.15 | 2.15 | 8,681 | 6 | 4,028 |
| 14/01/2024 | 2.16 | 2.15 | 2.16 | 1,451 | 3 | 672 |
| 07/01/2024 | 2.21 | 2.20 | 2.20 | 2,013 | 7 | 914 |
| 31/12/2023 | 2.20 | 2.18 | 2.20 | 2,526 | 3 | 1,150 |
| 24/12/2023 | 2.20 | 2.16 | 2.16 | 8,996 | 3 | 4,162 |
| 17/12/2023 | 2.20 | 2.12 | 2.20 | 110,117 | 12 | 51,202 |
| 19/11/2023 | 2.20 | 2.20 | 2.20 | 97 | 1 | 44 |
| 12/11/2023 | 2.20 | 2.12 | 2.20 | 127,648 | 23 | 59,188 |
| 05/11/2023 | 2.19 | 2.12 | 2.18 | 5,411 | 9 | 2,498 |
| 22/10/2023 | 2.19 | 2.11 | 2.19 | 1,705 | 7 | 794 |
| 15/10/2023 | 2.20 | 2.13 | 2.19 | 4,892 | 12 | 2,251 |
| 08/10/2023 | 2.19 | 2.13 | 2.19 | 8,028 | 18 | 3,718 |
| 01/10/2023 | 2.19 | 2.18 | 2.19 | 18,831 | 16 | 8,599 |
| 17/09/2023 | 2.20 | 2.09 | 2.20 | 11,057 | 21 | 5,195 |
| 10/09/2023 | 2.17 | 2.10 | 2.10 | 13,818 | 17 | 6,544 |
| 03/09/2023 | 2.14 | 2.10 | 2.14 | 7,491 | 7 | 3,506 |
| 27/08/2023 | 2.12 | 2.10 | 2.10 | 8,356 | 9 | 3,943 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2018 | 3.00 | 2.60 | 3.00 | 45,489 | 41 | 17,107 |
| 01/11/2018 | 2.80 | 2.62 | 2.62 | 86,789 | 55 | 32,810 |
| 01/10/2018 | 3.02 | 2.82 | 2.82 | 23,619 | 30 | 8,225 |
| 02/09/2018 | 3.09 | 2.80 | 3.04 | 125,250 | 85 | 41,282 |
| 01/08/2018 | 2.81 | 2.70 | 2.81 | 26,751 | 40 | 9,684 |
| 01/07/2018 | 2.75 | 2.60 | 2.70 | 26,994 | 41 | 10,138 |
| 03/06/2018 | 2.83 | 2.80 | 2.80 | 23,040 | 30 | 8,214 |
| 02/05/2018 | 2.95 | 2.80 | 2.85 | 32,543 | 25 | 11,471 |
| 01/04/2018 | 3.15 | 2.89 | 2.91 | 68,022 | 63 | 22,224 |
| 01/03/2018 | 3.17 | 3.07 | 3.17 | 52,646 | 39 | 16,898 |
| 01/02/2018 | 3.34 | 3.12 | 3.15 | 211,532 | 70 | 65,365 |
| 02/01/2018 | 3.33 | 3.12 | 3.33 | 4,385 | 14 | 1,367 |
| 03/12/2017 | 3.38 | 3.12 | 3.36 | 33,891 | 31 | 10,604 |
| 01/11/2017 | 3.21 | 3.11 | 3.15 | 41,371 | 40 | 13,146 |
| 01/10/2017 | 3.36 | 3.11 | 3.12 | 142,223 | 41 | 44,170 |
| 05/09/2017 | 3.38 | 3.25 | 3.25 | 27,751 | 40 | 8,329 |
| 01/08/2017 | 3.60 | 3.25 | 3.36 | 122,219 | 84 | 35,417 |
| 02/07/2017 | 3.70 | 3.61 | 3.65 | 46,049 | 28 | 12,639 |
| 01/06/2017 | 3.72 | 3.69 | 3.70 | 55,238 | 31 | 14,950 |
| 01/05/2017 | 3.71 | 3.64 | 3.70 | 80,832 | 43 | 21,936 |