كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 18/03/2026
السوق الأول
أعلى سعر 6.54
سعر الإغلاق السابق 6.53
عدد العقود المنفذة 3
القطاعالطاقة و المنافع
ادنى سعر 6.53
سعر الإفتتاح 6.53
عدد الأسهم 105
Div4.14
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 6.54
معدل السعر 6.54
P/E19.58
حجم التداول 686
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/02/2026 | 7.10 | 7.10 | 7.10 | 3,550 | 3 | 500 |
| 12/02/2026 | 7.05 | 7.05 | 7.05 | 353 | 1 | 50 |
| 11/02/2026 | 7.20 | 7.10 | 7.20 | 1,775 | 4 | 250 |
| 10/02/2026 | 7.10 | 6.83 | 7.10 | 3,057 | 7 | 445 |
| 09/02/2026 | 7.05 | 7.00 | 7.00 | 6,740 | 12 | 959 |
| 08/02/2026 | 7.21 | 7.05 | 7.05 | 6,948 | 10 | 978 |
| 05/02/2026 | 7.25 | 7.09 | 7.21 | 3,738 | 20 | 520 |
| 04/02/2026 | 7.08 | 6.84 | 7.08 | 22,111 | 36 | 3,193 |
| 03/02/2026 | 6.84 | 6.80 | 6.84 | 5,080 | 5 | 747 |
| 02/02/2026 | 6.80 | 6.65 | 6.80 | 40,013 | 36 | 5,969 |
| 01/02/2026 | 6.68 | 6.65 | 6.67 | 2,335 | 8 | 351 |
| 29/01/2026 | 6.68 | 6.65 | 6.68 | 11,318 | 14 | 1,701 |
| 28/01/2026 | 6.68 | 6.68 | 6.68 | 675 | 2 | 101 |
| 26/01/2026 | 6.64 | 6.62 | 6.64 | 3,421 | 7 | 516 |
| 25/01/2026 | 6.65 | 6.62 | 6.64 | 20,226 | 20 | 3,054 |
| 22/01/2026 | 6.68 | 6.65 | 6.65 | 1,081 | 7 | 162 |
| 21/01/2026 | 6.67 | 6.67 | 6.67 | 327 | 2 | 49 |
| 20/01/2026 | 6.67 | 6.64 | 6.65 | 2,426 | 7 | 365 |
| 19/01/2026 | 6.68 | 6.56 | 6.68 | 9,545 | 7 | 1,454 |
| 18/01/2026 | 6.59 | 6.59 | 6.59 | 165 | 1 | 25 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 17/08/2025 | 5.60 | 5.55 | 5.57 | 35,457 | 33 | 6,355 |
| 10/08/2025 | 5.60 | 5.58 | 5.58 | 20,406 | 25 | 3,651 |
| 03/08/2025 | 5.60 | 5.45 | 5.59 | 52,260 | 58 | 9,490 |
| 27/07/2025 | 5.60 | 5.45 | 5.50 | 34,659 | 42 | 6,252 |
| 20/07/2025 | 5.61 | 5.50 | 5.60 | 54,374 | 69 | 9,802 |
| 13/07/2025 | 5.57 | 5.48 | 5.50 | 12,950 | 26 | 2,348 |
| 06/07/2025 | 5.60 | 5.48 | 5.50 | 52,417 | 36 | 9,440 |
| 29/06/2025 | 5.55 | 5.43 | 5.54 | 29,688 | 50 | 5,418 |
| 22/06/2025 | 5.55 | 5.49 | 5.50 | 22,898 | 28 | 4,156 |
| 15/06/2025 | 5.55 | 5.42 | 5.55 | 101,120 | 62 | 18,492 |
| 11/06/2025 | 5.55 | 5.50 | 5.55 | 7,883 | 8 | 1,433 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2024 | 11.20 | 9.80 | 10.28 | 139,710 | 163 | 13,324 |
| 03/03/2024 | 10.90 | 9.75 | 10.84 | 25,470 | 105 | 2,453 |
| 01/02/2024 | 10.43 | 9.65 | 9.97 | 37,626 | 97 | 3,804 |
| 02/01/2024 | 10.40 | 9.86 | 10.40 | 68,627 | 107 | 6,759 |
| 03/12/2023 | 9.98 | 9.65 | 9.80 | 125,710 | 87 | 12,887 |
| 01/11/2023 | 10.09 | 9.56 | 9.84 | 35,192 | 129 | 3,620 |
| 01/10/2023 | 10.28 | 9.74 | 10.09 | 110,135 | 159 | 11,068 |
| 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 |