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 |
|---|---|---|---|---|---|---|
| 27/02/2025 | 2.11 | 2.11 | 2.11 | 1,036 | 1 | 491 |
| 26/02/2025 | 2.10 | 2.07 | 2.10 | 16,740 | 3 | 8,000 |
| 25/02/2025 | 2.09 | 2.06 | 2.07 | 2,663 | 11 | 1,286 |
| 23/02/2025 | 2.06 | 2.06 | 2.06 | 552 | 1 | 268 |
| 19/02/2025 | 2.03 | 2.02 | 2.03 | 810 | 3 | 400 |
| 18/02/2025 | 2.09 | 2.09 | 2.09 | 418 | 1 | 200 |
| 13/02/2025 | 2.02 | 2.02 | 2.02 | 3,838 | 2 | 1,900 |
| 12/02/2025 | 2.04 | 2.00 | 2.04 | 6,204 | 4 | 3,100 |
| 11/02/2025 | 2.05 | 2.05 | 2.05 | 205 | 1 | 100 |
| 03/02/2025 | 2.05 | 2.01 | 2.05 | 9,027 | 3 | 4,471 |
| 02/02/2025 | 2.00 | 2.00 | 2.00 | 14,000 | 4 | 7,000 |
| 30/01/2025 | 2.00 | 2.00 | 2.00 | 264 | 1 | 132 |
| 29/01/2025 | 2.00 | 2.00 | 2.00 | 4,000 | 2 | 2,000 |
| 28/01/2025 | 2.01 | 2.00 | 2.00 | 15,404 | 11 | 7,701 |
| 16/01/2025 | 2.14 | 2.14 | 2.14 | 991 | 2 | 463 |
| 13/01/2025 | 2.16 | 2.10 | 2.16 | 432 | 6 | 200 |
| 08/01/2025 | 2.10 | 1.99 | 2.10 | 38 | 3 | 19 |
| 07/01/2025 | 2.10 | 2.01 | 2.10 | 1,751 | 6 | 867 |
| 05/01/2025 | 2.00 | 2.00 | 2.00 | 4,342 | 2 | 2,171 |
| 17/12/2024 | 2.02 | 2.02 | 2.02 | 404 | 2 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/08/2023 | 2.12 | 2.09 | 2.10 | 5,975 | 11 | 2,835 |
| 13/08/2023 | 2.18 | 2.13 | 2.13 | 3,639 | 7 | 1,701 |
| 06/08/2023 | 2.16 | 2.11 | 2.16 | 5,396 | 15 | 2,537 |
| 30/07/2023 | 2.20 | 2.13 | 2.13 | 21,684 | 16 | 9,907 |
| 23/07/2023 | 2.17 | 2.12 | 2.12 | 3,724 | 9 | 1,750 |
| 16/07/2023 | 2.19 | 2.13 | 2.19 | 4,714 | 12 | 2,213 |
| 09/07/2023 | 2.14 | 2.13 | 2.13 | 6,816 | 7 | 3,187 |
| 11/06/2023 | 2.20 | 2.14 | 2.14 | 100,516 | 23 | 45,702 |
| 04/06/2023 | 2.20 | 2.12 | 2.17 | 6,982 | 15 | 3,215 |
| 28/05/2023 | 2.15 | 2.10 | 2.10 | 5,714 | 6 | 2,721 |
| 21/05/2023 | 2.16 | 2.10 | 2.10 | 2,225 | 7 | 1,042 |
| 14/05/2023 | 2.15 | 2.10 | 2.14 | 2,346 | 9 | 1,103 |
| 07/05/2023 | 2.13 | 2.07 | 2.13 | 5,448 | 14 | 2,587 |
| 01/05/2023 | 2.14 | 2.06 | 2.13 | 2,481 | 13 | 1,198 |
| 25/04/2023 | 2.06 | 2.06 | 2.06 | 1,030 | 2 | 500 |
| 16/04/2023 | 2.17 | 2.04 | 2.17 | 122 | 3 | 57 |
| 09/04/2023 | 2.18 | 2.05 | 2.18 | 1,080 | 3 | 526 |
| 02/04/2023 | 2.20 | 2.20 | 2.20 | 11,000 | 1 | 5,000 |
| 12/03/2023 | 2.24 | 2.18 | 2.20 | 6,118 | 12 | 2,802 |
| 05/03/2023 | 2.25 | 2.15 | 2.25 | 22,673 | 13 | 10,467 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2017 | 3.79 | 3.63 | 3.70 | 12,871 | 15 | 3,464 |
| 01/03/2017 | 3.92 | 3.80 | 3.91 | 36,898 | 37 | 9,521 |
| 01/02/2017 | 3.85 | 3.78 | 3.85 | 58,527 | 23 | 15,245 |
| 02/01/2017 | 3.99 | 3.73 | 3.84 | 18,131 | 18 | 4,748 |
| 01/12/2016 | 3.97 | 3.70 | 3.97 | 37,768 | 42 | 10,028 |
| 01/11/2016 | 3.76 | 3.72 | 3.76 | 52,668 | 28 | 14,069 |
| 03/10/2016 | 3.75 | 3.70 | 3.74 | 257,321 | 45 | 68,852 |
| 01/09/2016 | 3.87 | 3.72 | 3.72 | 313,066 | 120 | 82,783 |
| 01/08/2016 | 3.95 | 3.85 | 3.88 | 100,260 | 93 | 25,822 |
| 03/07/2016 | 3.95 | 3.87 | 3.88 | 17,240 | 27 | 4,390 |
| 01/06/2016 | 3.95 | 3.88 | 3.95 | 19,497 | 5 | 5,010 |
| 02/05/2016 | 3.95 | 3.88 | 3.90 | 74,870 | 37 | 19,159 |
| 03/04/2016 | 4.00 | 3.82 | 3.92 | 29,851 | 21 | 7,641 |
| 01/03/2016 | 4.13 | 4.07 | 4.07 | 82,848 | 39 | 20,145 |
| 01/02/2016 | 4.13 | 4.06 | 4.09 | 10,541 | 24 | 2,571 |
| 03/01/2016 | 4.15 | 4.04 | 4.10 | 73,748 | 49 | 18,071 |
| 01/12/2015 | 4.16 | 4.00 | 4.14 | 203,511 | 97 | 50,214 |
| 01/11/2015 | 4.09 | 3.98 | 4.00 | 148,116 | 95 | 36,857 |
| 01/10/2015 | 4.15 | 4.06 | 4.09 | 40,576 | 37 | 9,922 |
| 01/09/2015 | 4.09 | 4.03 | 4.08 | 21,540 | 25 | 5,304 |