كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 08/01/2026
السوق الأول
أعلى سعر 6.69
سعر الإغلاق السابق 6.68
عدد العقود المنفذة 27
القطاعالطاقة و المنافع
ادنى سعر 6.50
سعر الإفتتاح 6.69
عدد الأسهم 5,993
Div4.16
التغير عن سعر الإغلاق السابق -0.18
سعر الإغلاق 6.50
معدل السعر 6.57
P/E11.26
حجم التداول 39,389
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/01/2026 | 6.69 | 6.50 | 6.50 | 39,389 | 27 | 5,993 |
| 07/01/2026 | 6.69 | 6.63 | 6.68 | 9,562 | 15 | 1,433 |
| 06/01/2026 | 6.68 | 6.60 | 6.65 | 3,356 | 8 | 508 |
| 05/01/2026 | 6.72 | 6.55 | 6.60 | 24,232 | 18 | 3,685 |
| 04/01/2026 | 6.60 | 6.51 | 6.60 | 6,171 | 7 | 936 |
| 31/12/2025 | 6.54 | 6.50 | 6.51 | 5,212 | 14 | 801 |
| 30/12/2025 | 6.54 | 6.49 | 6.50 | 4,283 | 10 | 658 |
| 29/12/2025 | 6.53 | 6.46 | 6.48 | 2,849 | 5 | 439 |
| 28/12/2025 | 6.50 | 6.46 | 6.46 | 11,555 | 15 | 1,788 |
| 24/12/2025 | 6.50 | 6.42 | 6.45 | 25,079 | 16 | 3,871 |
| 23/12/2025 | 6.43 | 6.40 | 6.42 | 5,888 | 10 | 918 |
| 22/12/2025 | 6.44 | 6.36 | 6.44 | 4,391 | 16 | 689 |
| 21/12/2025 | 6.39 | 6.30 | 6.39 | 1,324 | 3 | 208 |
| 18/12/2025 | 6.40 | 6.34 | 6.40 | 4,346 | 10 | 684 |
| 17/12/2025 | 6.35 | 6.33 | 6.35 | 1,289 | 6 | 203 |
| 16/12/2025 | 6.32 | 6.27 | 6.32 | 3,077 | 11 | 488 |
| 15/12/2025 | 6.32 | 6.30 | 6.32 | 4,051 | 5 | 643 |
| 14/12/2025 | 6.32 | 6.22 | 6.22 | 7,345 | 15 | 1,169 |
| 11/12/2025 | 6.30 | 6.30 | 6.30 | 1,682 | 6 | 267 |
| 10/12/2025 | 6.30 | 6.28 | 6.30 | 1,701 | 4 | 270 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 6.72 | 6.50 | 6.50 | 82,711 | 75 | 12,555 |
| 28/12/2025 | 6.54 | 6.46 | 6.51 | 23,900 | 44 | 3,686 |
| 21/12/2025 | 6.50 | 6.30 | 6.45 | 36,683 | 45 | 5,686 |
| 14/12/2025 | 6.40 | 6.22 | 6.40 | 20,108 | 47 | 3,187 |
| 07/12/2025 | 6.31 | 6.28 | 6.30 | 8,103 | 26 | 1,286 |
| 30/11/2025 | 6.30 | 6.20 | 6.30 | 8,174 | 22 | 1,312 |
| 23/11/2025 | 6.30 | 6.20 | 6.25 | 43,354 | 39 | 6,970 |
| 16/11/2025 | 6.66 | 6.00 | 6.30 | 70,127 | 90 | 11,135 |
| 09/11/2025 | 6.33 | 5.94 | 6.21 | 111,406 | 90 | 17,839 |
| 02/11/2025 | 5.93 | 5.73 | 5.89 | 95,267 | 119 | 16,337 |
| 26/10/2025 | 5.73 | 5.63 | 5.73 | 573,864 | 35 | 101,264 |
| 19/10/2025 | 5.69 | 5.61 | 5.62 | 318,686 | 41 | 56,408 |
| 12/10/2025 | 5.70 | 5.65 | 5.70 | 18,215 | 38 | 3,206 |
| 05/10/2025 | 5.66 | 5.57 | 5.66 | 13,523 | 30 | 2,414 |
| 28/09/2025 | 5.65 | 5.58 | 5.60 | 6,037 | 20 | 1,078 |
| 21/09/2025 | 5.65 | 5.57 | 5.60 | 8,465 | 33 | 1,512 |
| 14/09/2025 | 5.67 | 5.60 | 5.65 | 13,847 | 31 | 2,453 |
| 07/09/2025 | 5.64 | 5.58 | 5.61 | 11,886 | 27 | 2,116 |
| 31/08/2025 | 5.60 | 5.58 | 5.60 | 16,750 | 28 | 2,993 |
| 24/08/2025 | 5.63 | 5.55 | 5.63 | 13,158 | 26 | 2,352 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2025 | 6.54 | 6.20 | 6.51 | 96,828 | 183 | 15,135 |
| 02/11/2025 | 6.66 | 5.73 | 6.30 | 320,293 | 339 | 52,303 |
| 01/10/2025 | 5.73 | 5.57 | 5.73 | 927,032 | 150 | 163,782 |
| 01/09/2025 | 5.67 | 5.57 | 5.60 | 50,847 | 124 | 9,056 |
| 03/08/2025 | 5.63 | 5.45 | 5.60 | 124,674 | 151 | 22,454 |
| 01/07/2025 | 5.61 | 5.45 | 5.50 | 177,064 | 195 | 31,983 |
| 01/06/2025 | 5.60 | 5.42 | 5.55 | 168,793 | 174 | 30,773 |
| 04/05/2025 | 6.68 | 5.34 | 5.60 | 193,786 | 332 | 31,649 |
| 03/04/2025 | 6.90 | 6.40 | 6.59 | 88,061 | 150 | 13,112 |
| 02/03/2025 | 6.89 | 6.44 | 6.88 | 53,975 | 98 | 8,166 |
| 02/02/2025 | 6.56 | 6.35 | 6.52 | 47,478 | 116 | 7,323 |
| 02/01/2025 | 6.89 | 6.20 | 6.50 | 199,922 | 297 | 30,306 |
| 01/12/2024 | 6.31 | 6.20 | 6.20 | 67,500 | 150 | 10,811 |
| 03/11/2024 | 6.38 | 6.01 | 6.28 | 148,574 | 207 | 23,972 |
| 01/10/2024 | 6.59 | 6.35 | 6.43 | 129,264 | 115 | 20,104 |
| 01/09/2024 | 6.67 | 6.30 | 6.59 | 44,643 | 108 | 6,866 |
| 01/08/2024 | 6.95 | 6.46 | 6.62 | 71,309 | 184 | 10,671 |
| 01/07/2024 | 7.08 | 6.85 | 6.98 | 79,763 | 216 | 11,432 |
| 02/06/2024 | 7.17 | 6.99 | 7.06 | 262,150 | 300 | 36,969 |
| 01/05/2024 | 10.35 | 9.50 | 10.19 | 83,866 | 211 | 8,411 |