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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | 5.39 | 5.32 | 5.39 | 1,375 | 3 | 258 |
| 07/07/2026 | 5.33 | 5.31 | 5.31 | 6,985 | 21 | 1,312 |
| 06/07/2026 | 5.32 | 5.32 | 5.32 | 319 | 1 | 60 |
| 05/07/2026 | 5.35 | 5.30 | 5.32 | 8,976 | 15 | 1,687 |
| 02/07/2026 | 5.40 | 5.36 | 5.36 | 2,151 | 5 | 400 |
| 01/07/2026 | 5.43 | 5.36 | 5.40 | 2,182 | 10 | 405 |
| 30/06/2026 | 5.40 | 5.38 | 5.38 | 485 | 4 | 90 |
| 29/06/2026 | 5.45 | 5.38 | 5.40 | 1,244 | 7 | 230 |
| 28/06/2026 | 5.45 | 5.40 | 5.45 | 1,387 | 4 | 255 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |