مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 18/03/2024
السوق الأول
أعلى سعر 2.16
سعر الإغلاق السابق 2.14
عدد العقود المنفذة 1
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.16
سعر الإفتتاح 2.16
عدد الأسهم 89
Div6.48
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 2.16
معدل السعر 2.16
P/E16.91
حجم التداول 192
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/03/2024 | 2.16 | 2.16 | 2.16 | 192 | 1 | 89 |
17/03/2024 | 2.14 | 2.14 | 2.14 | 2 | 1 | 1 |
13/03/2024 | 2.17 | 2.16 | 2.16 | 446 | 4 | 206 |
10/03/2024 | 2.16 | 2.15 | 2.16 | 430 | 4 | 200 |
07/03/2024 | 2.14 | 2.14 | 2.14 | 4,468 | 4 | 2,088 |
06/03/2024 | 2.14 | 2.13 | 2.14 | 3,795 | 4 | 1,774 |
05/03/2024 | 2.14 | 2.13 | 2.13 | 5,943 | 6 | 2,786 |
04/03/2024 | 2.14 | 2.14 | 2.14 | 214 | 1 | 100 |
03/03/2024 | 2.14 | 2.14 | 2.14 | 214 | 1 | 100 |
28/02/2024 | 2.15 | 2.14 | 2.15 | 429 | 2 | 200 |
26/02/2024 | 2.19 | 2.19 | 2.19 | 110 | 1 | 50 |
22/02/2024 | 2.13 | 2.13 | 2.13 | 107 | 1 | 50 |
21/02/2024 | 2.15 | 2.14 | 2.14 | 11,213 | 3 | 5,235 |
19/02/2024 | 2.13 | 2.13 | 2.13 | 77 | 1 | 36 |
15/02/2024 | 2.19 | 2.14 | 2.19 | 269 | 2 | 124 |
14/02/2024 | 2.15 | 2.14 | 2.14 | 215 | 2 | 100 |
13/02/2024 | 2.15 | 2.15 | 2.15 | 90 | 1 | 42 |
12/02/2024 | 2.16 | 2.14 | 2.14 | 3,102 | 4 | 1,442 |
11/02/2024 | 2.16 | 2.15 | 2.15 | 7,413 | 2 | 3,435 |
08/02/2024 | 2.15 | 2.15 | 2.15 | 2,978 | 4 | 1,385 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/03/2024 | 2.17 | 2.15 | 2.16 | 876 | 8 | 406 |
03/03/2024 | 2.14 | 2.13 | 2.14 | 14,634 | 16 | 6,848 |
25/02/2024 | 2.19 | 2.14 | 2.15 | 539 | 3 | 250 |
18/02/2024 | 2.15 | 2.13 | 2.13 | 11,396 | 5 | 5,321 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2024 | 2.19 | 2.13 | 2.15 | 27,076 | 24 | 12,599 |
02/01/2024 | 2.21 | 2.14 | 2.14 | 23,595 | 32 | 10,920 |
03/12/2023 | 2.20 | 2.12 | 2.16 | 119,113 | 15 | 55,364 |
01/11/2023 | 2.20 | 2.12 | 2.20 | 133,155 | 33 | 61,730 |
01/10/2023 | 2.20 | 2.11 | 2.19 | 33,457 | 53 | 15,362 |
03/09/2023 | 2.20 | 2.09 | 2.20 | 32,366 | 45 | 15,245 |
01/08/2023 | 2.18 | 2.09 | 2.10 | 23,794 | 43 | 11,217 |
02/07/2023 | 2.20 | 2.12 | 2.17 | 36,510 | 43 | 16,856 |
04/06/2023 | 2.20 | 2.12 | 2.14 | 107,498 | 38 | 48,917 |
01/05/2023 | 2.16 | 2.06 | 2.10 | 18,215 | 49 | 8,651 |
02/04/2023 | 2.20 | 2.04 | 2.06 | 13,233 | 9 | 6,083 |
01/03/2023 | 2.25 | 2.15 | 2.20 | 34,433 | 31 | 15,856 |
01/02/2023 | 2.28 | 2.21 | 2.24 | 20,627 | 38 | 9,209 |
02/01/2023 | 2.22 | 2.15 | 2.22 | 25,086 | 46 | 11,477 |
01/12/2022 | 2.14 | 2.08 | 2.14 | 7,087 | 11 | 3,380 |
01/11/2022 | 2.20 | 2.08 | 2.08 | 18,334 | 27 | 8,710 |
02/10/2022 | 2.24 | 2.17 | 2.17 | 4,362 | 16 | 1,990 |
01/09/2022 | 2.25 | 2.19 | 2.20 | 43,897 | 53 | 19,808 |
01/08/2022 | 2.29 | 2.23 | 2.23 | 52,666 | 53 | 23,303 |
03/07/2022 | 2.32 | 2.23 | 2.25 | 131,290 | 55 | 58,102 |