كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 25/06/2026
السوق الأول
أعلى سعر 5.39
سعر الإغلاق السابق 5.36
عدد العقود المنفذة 9
القطاعالطاقة و المنافع
ادنى سعر 5.35
سعر الإفتتاح 5.38
عدد الأسهم 279
Div3.47
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 5.38
معدل السعر 5.37
P/E14.38
حجم التداول 1,498
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/06/2026 | 5.39 | 5.35 | 5.38 | 1,498 | 9 | 279 |
| 24/06/2026 | 5.38 | 5.35 | 5.36 | 27,738 | 15 | 5,184 |
| 23/06/2026 | 5.35 | 5.33 | 5.35 | 941 | 3 | 176 |
| 22/06/2026 | 5.40 | 5.35 | 5.40 | 1,626 | 6 | 303 |
| 21/06/2026 | 5.40 | 5.30 | 5.30 | 23,799 | 9 | 4,488 |
| 18/06/2026 | 5.40 | 5.38 | 5.40 | 700 | 5 | 130 |
| 17/06/2026 | 5.40 | 5.38 | 5.40 | 1,874 | 9 | 348 |
| 15/06/2026 | 5.40 | 5.40 | 5.40 | 1,895 | 8 | 351 |
| 14/06/2026 | 5.44 | 5.40 | 5.42 | 13,089 | 11 | 2,420 |
| 11/06/2026 | 5.40 | 5.30 | 5.40 | 1,139 | 6 | 213 |
| 10/06/2026 | 5.40 | 5.30 | 5.30 | 150,387 | 55 | 28,227 |
| 09/06/2026 | 5.48 | 5.43 | 5.43 | 2,244 | 11 | 412 |
| 08/06/2026 | 5.50 | 5.42 | 5.50 | 1,421 | 3 | 259 |
| 07/06/2026 | 5.55 | 5.46 | 5.46 | 36,443 | 12 | 6,650 |
| 04/06/2026 | 5.58 | 5.48 | 5.55 | 109,096 | 40 | 19,820 |
| 03/06/2026 | 5.60 | 5.55 | 5.55 | 1,249 | 8 | 224 |
| 02/06/2026 | 5.65 | 5.58 | 5.60 | 1,368 | 7 | 244 |
| 01/06/2026 | 5.65 | 5.53 | 5.65 | 2,280 | 3 | 412 |
| 31/05/2026 | 5.60 | 5.51 | 5.60 | 875 | 5 | 157 |
| 24/05/2026 | 5.60 | 5.53 | 5.60 | 10,290 | 13 | 1,860 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 15/03/2026 | 6.59 | 6.34 | 6.59 | 32,644 | 32 | 5,050 |
| 08/03/2026 | 6.40 | 6.32 | 6.39 | 19,831 | 11 | 3,099 |
| 01/03/2026 | 6.43 | 6.27 | 6.40 | 34,286 | 52 | 5,384 |
| 22/02/2026 | 6.54 | 6.38 | 6.43 | 38,431 | 57 | 5,999 |
| 15/02/2026 | 7.10 | 6.35 | 6.42 | 203,451 | 140 | 30,886 |
| 08/02/2026 | 7.21 | 6.83 | 7.05 | 18,873 | 34 | 2,682 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |