كهرباء محافظة اربد أسعار تاريخية

مؤشر الأداء 26/09/2023
السوق الأول
أعلى سعر 9.89
سعر الإغلاق السابق 9.94
عدد العقود المنفذة 3
القطاعالطاقة و المنافع
ادنى سعر 9.85
سعر الإفتتاح 9.85
عدد الأسهم 15
Div5.42
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 9.89
معدل السعر 9.88
P/E7.44
حجم التداول 148
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/09/2023 | 9.89 | 9.85 | 9.89 | 148 | 3 | 15 |
25/09/2023 | 9.95 | 9.85 | 9.94 | 7,469 | 5 | 753 |
24/09/2023 | 9.95 | 9.78 | 9.94 | 6,128 | 6 | 621 |
21/09/2023 | 9.95 | 9.81 | 9.90 | 11,998 | 14 | 1,216 |
19/09/2023 | 9.87 | 9.75 | 9.87 | 323 | 2 | 33 |
18/09/2023 | 9.83 | 9.71 | 9.83 | 5,953 | 13 | 610 |
17/09/2023 | 9.87 | 9.66 | 9.87 | 4,202 | 10 | 431 |
14/09/2023 | 9.77 | 9.53 | 9.77 | 1,872 | 16 | 193 |
13/09/2023 | 9.75 | 9.52 | 9.75 | 1,270 | 6 | 131 |
12/09/2023 | 9.74 | 9.47 | 9.74 | 4,384 | 10 | 455 |
11/09/2023 | 9.72 | 9.71 | 9.72 | 2,478 | 13 | 255 |
07/09/2023 | 9.73 | 9.65 | 9.73 | 367 | 4 | 38 |
06/09/2023 | 9.74 | 9.70 | 9.70 | 456 | 3 | 47 |
05/09/2023 | 9.74 | 9.70 | 9.73 | 4,774 | 4 | 492 |
04/09/2023 | 9.79 | 9.75 | 9.75 | 1,908 | 10 | 195 |
03/09/2023 | 9.86 | 9.70 | 9.84 | 3,798 | 14 | 386 |
29/08/2023 | 9.89 | 9.46 | 9.89 | 5,062 | 16 | 529 |
24/08/2023 | 9.59 | 9.42 | 9.59 | 1,822 | 3 | 193 |
23/08/2023 | 9.60 | 9.51 | 9.60 | 153 | 5 | 16 |
22/08/2023 | 9.59 | 9.59 | 9.59 | 19 | 1 | 2 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/09/2023 | 9.95 | 9.78 | 9.89 | 13,744 | 14 | 1,389 |
17/09/2023 | 9.95 | 9.66 | 9.90 | 22,476 | 39 | 2,290 |
10/09/2023 | 9.77 | 9.47 | 9.77 | 10,005 | 45 | 1,034 |
03/09/2023 | 9.86 | 9.65 | 9.73 | 11,304 | 35 | 1,158 |
27/08/2023 | 9.89 | 9.46 | 9.89 | 5,062 | 16 | 529 |
20/08/2023 | 9.60 | 9.42 | 9.59 | 13,671 | 30 | 1,444 |
13/08/2023 | 9.69 | 9.40 | 9.54 | 10,107 | 31 | 1,066 |
06/08/2023 | 9.70 | 9.45 | 9.64 | 14,131 | 46 | 1,482 |
30/07/2023 | 10.29 | 9.42 | 9.66 | 52,704 | 83 | 5,372 |
23/07/2023 | 10.30 | 10.17 | 10.30 | 18,946 | 35 | 1,857 |
16/07/2023 | 10.30 | 10.16 | 10.28 | 18,548 | 28 | 1,812 |
09/07/2023 | 10.27 | 10.12 | 10.27 | 17,186 | 22 | 1,690 |
02/07/2023 | 10.35 | 10.05 | 10.25 | 14,526 | 54 | 1,432 |
25/06/2023 | 10.30 | 10.20 | 10.30 | 6,814 | 24 | 665 |
18/06/2023 | 10.60 | 10.08 | 10.35 | 33,837 | 71 | 3,273 |
11/06/2023 | 10.70 | 10.25 | 10.49 | 8,666 | 35 | 822 |
04/06/2023 | 13.75 | 10.09 | 10.60 | 92,068 | 119 | 8,736 |
28/05/2023 | 13.75 | 13.59 | 13.65 | 3,721 | 14 | 273 |
21/05/2023 | 13.59 | 13.26 | 13.55 | 533 | 4 | 40 |
14/05/2023 | 13.59 | 13.05 | 13.59 | 17,756 | 28 | 1,329 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/09/2023 | 9.95 | 9.47 | 9.89 | 57,529 | 133 | 5,871 |
01/08/2023 | 10.10 | 9.40 | 9.89 | 91,357 | 197 | 9,467 |
02/07/2023 | 10.35 | 10.05 | 10.29 | 73,523 | 148 | 7,217 |
04/06/2023 | 13.75 | 10.08 | 10.30 | 141,385 | 249 | 13,496 |
01/05/2023 | 13.75 | 12.57 | 13.65 | 64,737 | 125 | 4,905 |
02/04/2023 | 13.75 | 12.20 | 12.58 | 99,752 | 133 | 7,634 |
01/03/2023 | 13.79 | 13.20 | 13.40 | 195,932 | 212 | 14,594 |
01/02/2023 | 14.30 | 12.20 | 13.35 | 182,421 | 215 | 13,666 |
02/01/2023 | 12.90 | 11.98 | 12.50 | 62,032 | 118 | 5,063 |
01/12/2022 | 11.90 | 11.60 | 11.88 | 18,847 | 51 | 1,607 |
01/11/2022 | 12.25 | 10.60 | 11.88 | 139,235 | 207 | 12,448 |
02/10/2022 | 10.64 | 10.28 | 10.59 | 46,363 | 57 | 4,411 |
01/09/2022 | 10.53 | 10.25 | 10.49 | 16,576 | 48 | 1,597 |
01/08/2022 | 10.74 | 10.19 | 10.40 | 79,410 | 138 | 7,589 |
03/07/2022 | 10.29 | 9.58 | 10.20 | 12,936 | 34 | 1,302 |
01/06/2022 | 9.79 | 9.50 | 9.57 | 50,442 | 82 | 5,278 |
08/05/2022 | 10.00 | 9.30 | 9.56 | 42,448 | 89 | 4,437 |
03/04/2022 | 10.20 | 9.10 | 10.00 | 25,488 | 30 | 2,719 |
01/03/2022 | 9.93 | 9.50 | 9.93 | 51,624 | 70 | 5,374 |
01/02/2022 | 9.95 | 9.50 | 9.75 | 45,635 | 53 | 4,684 |