كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 5.55
سعر الإغلاق السابق 5.55
عدد العقود المنفذة 9
القطاعالطاقة و المنافع
ادنى سعر 5.52
سعر الإفتتاح 5.52
عدد الأسهم 1,048
Div3.36
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 5.55
معدل السعر 5.52
P/E12.46
حجم التداول 5,789
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 5.55 | 5.52 | 5.55 | 5,789 | 9 | 1,048 |
| 05/08/2026 | 5.55 | 5.51 | 5.55 | 5,260 | 6 | 951 |
| 04/08/2026 | 5.59 | 5.46 | 5.55 | 6,014 | 11 | 1,087 |
| 03/08/2026 | 5.59 | 5.50 | 5.52 | 2,012 | 6 | 365 |
| 02/08/2026 | 5.55 | 5.46 | 5.53 | 31,635 | 45 | 5,735 |
| 30/07/2026 | 5.40 | 5.33 | 5.40 | 5,598 | 7 | 1,040 |
| 29/07/2026 | 5.41 | 5.35 | 5.41 | 3,531 | 4 | 654 |
| 27/07/2026 | 5.44 | 5.43 | 5.43 | 6,337 | 8 | 1,167 |
| 26/07/2026 | 5.43 | 5.37 | 5.43 | 7,506 | 20 | 1,388 |
| 23/07/2026 | 5.36 | 5.35 | 5.36 | 3,533 | 3 | 660 |
| 22/07/2026 | 5.35 | 5.33 | 5.35 | 630 | 3 | 118 |
| 21/07/2026 | 5.32 | 5.31 | 5.32 | 1,068 | 2 | 201 |
| 20/07/2026 | 5.39 | 5.31 | 5.31 | 3,226 | 7 | 606 |
| 19/07/2026 | 5.39 | 5.33 | 5.33 | 1,263 | 7 | 236 |
| 16/07/2026 | 5.35 | 5.31 | 5.35 | 534 | 4 | 100 |
| 15/07/2026 | 5.33 | 5.31 | 5.31 | 1,888 | 7 | 355 |
| 14/07/2026 | 5.33 | 5.32 | 5.33 | 13,834 | 18 | 2,600 |
| 13/07/2026 | 5.35 | 5.33 | 5.33 | 5,338 | 6 | 998 |
| 12/07/2026 | 5.35 | 5.30 | 5.35 | 4,964 | 10 | 934 |
| 09/07/2026 | 5.39 | 5.39 | 5.39 | 760 | 3 | 141 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 5.59 | 5.46 | 5.55 | 50,710 | 77 | 9,186 |
| 26/07/2026 | 5.44 | 5.33 | 5.40 | 22,972 | 39 | 4,249 |
| 19/07/2026 | 5.39 | 5.31 | 5.36 | 9,720 | 22 | 1,821 |
| 12/07/2026 | 5.35 | 5.30 | 5.35 | 26,559 | 45 | 4,987 |
| 05/07/2026 | 5.39 | 5.30 | 5.39 | 18,415 | 43 | 3,458 |
| 28/06/2026 | 5.45 | 5.36 | 5.36 | 7,448 | 30 | 1,380 |
| 21/06/2026 | 5.40 | 5.30 | 5.38 | 55,603 | 42 | 10,430 |
| 14/06/2026 | 5.44 | 5.38 | 5.40 | 17,559 | 33 | 3,249 |
| 07/06/2026 | 5.55 | 5.30 | 5.40 | 191,634 | 87 | 35,761 |
| 31/05/2026 | 5.65 | 5.48 | 5.55 | 114,868 | 63 | 20,857 |
| 24/05/2026 | 5.60 | 5.53 | 5.60 | 10,290 | 13 | 1,860 |
| 17/05/2026 | 5.58 | 5.53 | 5.55 | 95,779 | 38 | 17,287 |
| 10/05/2026 | 5.59 | 5.45 | 5.55 | 239,627 | 84 | 43,170 |
| 03/05/2026 | 5.57 | 5.39 | 5.55 | 205,344 | 104 | 37,731 |
| 26/04/2026 | 5.48 | 5.40 | 5.45 | 45,487 | 48 | 8,363 |
| 19/04/2026 | 5.57 | 5.14 | 5.49 | 46,690 | 85 | 8,610 |
| 12/04/2026 | 5.50 | 5.35 | 5.35 | 164,149 | 135 | 30,462 |
| 05/04/2026 | 5.55 | 5.42 | 5.55 | 180,929 | 105 | 33,061 |
| 29/03/2026 | 6.70 | 5.23 | 5.50 | 171,750 | 163 | 30,023 |
| 24/03/2026 | 6.65 | 6.56 | 6.65 | 13,989 | 14 | 2,118 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 5.44 | 5.30 | 5.40 | 82,000 | 164 | 15,320 |
| 01/06/2026 | 5.65 | 5.30 | 5.38 | 381,903 | 235 | 70,715 |
| 03/05/2026 | 5.60 | 5.39 | 5.60 | 551,916 | 244 | 100,205 |
| 01/04/2026 | 5.57 | 5.14 | 5.45 | 541,110 | 472 | 99,781 |
| 01/03/2026 | 6.70 | 5.65 | 5.65 | 168,646 | 173 | 26,389 |
| 01/02/2026 | 7.25 | 6.35 | 6.43 | 334,032 | 336 | 50,347 |
| 04/01/2026 | 6.72 | 6.50 | 6.68 | 147,692 | 180 | 22,368 |
| 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 |