كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 17/03/2026
السوق الأول
أعلى سعر 6.53
سعر الإغلاق السابق 6.38
عدد العقود المنفذة 19
القطاعالطاقة و المنافع
ادنى سعر 6.39
سعر الإفتتاح 6.39
عدد الأسهم 3,775
Div4.14
التغير عن سعر الإغلاق السابق 0.15
سعر الإغلاق 6.53
معدل السعر 6.45
P/E19.55
حجم التداول 24,337
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/03/2026 | 6.53 | 6.39 | 6.53 | 24,337 | 19 | 3,775 |
| 16/03/2026 | 6.38 | 6.34 | 6.38 | 254 | 3 | 40 |
| 12/03/2026 | 6.39 | 6.39 | 6.39 | 320 | 1 | 50 |
| 11/03/2026 | 6.33 | 6.33 | 6.33 | 120 | 3 | 19 |
| 08/03/2026 | 6.40 | 6.32 | 6.40 | 19,392 | 7 | 3,030 |
| 05/03/2026 | 6.40 | 6.31 | 6.40 | 1,613 | 7 | 254 |
| 04/03/2026 | 6.31 | 6.30 | 6.30 | 4,771 | 8 | 757 |
| 03/03/2026 | 6.35 | 6.33 | 6.35 | 3,492 | 7 | 550 |
| 02/03/2026 | 6.33 | 6.27 | 6.33 | 3,230 | 10 | 513 |
| 01/03/2026 | 6.43 | 6.30 | 6.42 | 21,180 | 20 | 3,310 |
| 26/02/2026 | 6.43 | 6.40 | 6.43 | 5,663 | 9 | 883 |
| 25/02/2026 | 6.41 | 6.39 | 6.39 | 5,979 | 9 | 935 |
| 24/02/2026 | 6.40 | 6.38 | 6.40 | 9,273 | 11 | 1,451 |
| 23/02/2026 | 6.41 | 6.39 | 6.40 | 7,681 | 9 | 1,200 |
| 22/02/2026 | 6.54 | 6.38 | 6.46 | 9,835 | 19 | 1,530 |
| 19/02/2026 | 6.42 | 6.35 | 6.42 | 1,635 | 3 | 255 |
| 18/02/2026 | 6.56 | 6.40 | 6.40 | 34,245 | 19 | 5,343 |
| 17/02/2026 | 6.59 | 6.40 | 6.50 | 50,456 | 34 | 7,851 |
| 16/02/2026 | 6.90 | 6.57 | 6.58 | 113,565 | 81 | 16,937 |
| 15/02/2026 | 7.10 | 7.10 | 7.10 | 3,550 | 3 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2026 | 7.25 | 6.65 | 7.21 | 73,277 | 105 | 10,780 |
| 25/01/2026 | 6.68 | 6.62 | 6.68 | 35,639 | 43 | 5,372 |
| 18/01/2026 | 6.68 | 6.56 | 6.65 | 13,543 | 24 | 2,055 |
| 11/01/2026 | 6.68 | 6.50 | 6.59 | 15,799 | 38 | 2,386 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |