كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 19/07/2026
السوق الأول
أعلى سعر 5.39
سعر الإغلاق السابق 5.35
عدد العقود المنفذة 7
القطاعالطاقة و المنافع
ادنى سعر 5.33
سعر الإفتتاح 5.39
عدد الأسهم 236
Div3.50
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 5.33
معدل السعر 5.35
P/E14.25
حجم التداول 1,263
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/09/2025 | 5.64 | 5.59 | 5.61 | 2,810 | 7 | 501 |
| 10/09/2025 | 5.58 | 5.58 | 5.58 | 1,395 | 1 | 250 |
| 09/09/2025 | 5.63 | 5.58 | 5.63 | 263 | 4 | 47 |
| 08/09/2025 | 5.64 | 5.60 | 5.64 | 6,852 | 12 | 1,217 |
| 07/09/2025 | 5.60 | 5.60 | 5.60 | 566 | 3 | 101 |
| 02/09/2025 | 5.60 | 5.60 | 5.60 | 4,256 | 10 | 760 |
| 01/09/2025 | 5.60 | 5.58 | 5.60 | 9,100 | 9 | 1,627 |
| 31/08/2025 | 5.60 | 5.60 | 5.60 | 3,394 | 9 | 606 |
| 28/08/2025 | 5.63 | 5.60 | 5.63 | 2,944 | 3 | 525 |
| 27/08/2025 | 5.61 | 5.59 | 5.60 | 4,170 | 9 | 744 |
| 26/08/2025 | 5.60 | 5.58 | 5.59 | 4,693 | 9 | 840 |
| 24/08/2025 | 5.58 | 5.55 | 5.56 | 1,350 | 5 | 243 |
| 21/08/2025 | 5.57 | 5.57 | 5.57 | 1,298 | 1 | 233 |
| 20/08/2025 | 5.60 | 5.58 | 5.60 | 10,811 | 20 | 1,932 |
| 19/08/2025 | 5.59 | 5.55 | 5.56 | 1,606 | 4 | 289 |
| 18/08/2025 | 5.60 | 5.60 | 5.60 | 616 | 2 | 110 |
| 17/08/2025 | 5.60 | 5.55 | 5.60 | 21,125 | 6 | 3,791 |
| 14/08/2025 | 5.59 | 5.58 | 5.58 | 1,702 | 3 | 305 |
| 13/08/2025 | 5.59 | 5.58 | 5.59 | 10,492 | 11 | 1,878 |
| 12/08/2025 | 5.60 | 5.59 | 5.59 | 4,064 | 8 | 727 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/09/2022 | 10.50 | 10.31 | 10.39 | 5,746 | 19 | 553 |
| 28/08/2022 | 10.40 | 10.40 | 10.40 | 863 | 3 | 83 |
| 21/08/2022 | 10.53 | 10.34 | 10.42 | 3,712 | 13 | 358 |
| 14/08/2022 | 10.58 | 10.25 | 10.32 | 25,665 | 45 | 2,462 |
| 07/08/2022 | 10.60 | 10.33 | 10.33 | 7,718 | 22 | 743 |
| 31/07/2022 | 10.74 | 9.99 | 10.50 | 42,421 | 60 | 4,039 |
| 24/07/2022 | 10.00 | 9.74 | 9.80 | 3,366 | 14 | 343 |
| 17/07/2022 | 10.00 | 9.75 | 10.00 | 6,385 | 10 | 641 |
| 03/07/2022 | 10.13 | 9.58 | 10.13 | 2,215 | 5 | 222 |
| 26/06/2022 | 9.60 | 9.55 | 9.57 | 12,255 | 18 | 1,278 |
| 19/06/2022 | 9.70 | 9.53 | 9.70 | 8,155 | 18 | 853 |
| 12/06/2022 | 9.69 | 9.52 | 9.69 | 12,086 | 19 | 1,268 |
| 05/06/2022 | 9.79 | 9.55 | 9.75 | 3,430 | 9 | 357 |
| 29/05/2022 | 9.86 | 9.50 | 9.53 | 38,122 | 52 | 3,985 |
| 22/05/2022 | 9.89 | 9.50 | 9.75 | 14,352 | 34 | 1,503 |
| 15/05/2022 | 9.85 | 9.40 | 9.85 | 1,387 | 9 | 146 |
| 08/05/2022 | 10.00 | 9.30 | 9.89 | 3,102 | 12 | 325 |
| 24/04/2022 | 10.00 | 9.21 | 10.00 | 10,742 | 9 | 1,154 |
| 17/04/2022 | 9.90 | 9.21 | 9.90 | 4,698 | 6 | 502 |
| 10/04/2022 | 9.44 | 9.10 | 9.44 | 6,390 | 6 | 695 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2009 | 7.59 | 6.81 | 7.37 | 90,513 | 30 | 12,427 |
| 01/04/2009 | 8.69 | 6.51 | 6.80 | 285,630 | 102 | 35,838 |
| 01/03/2009 | 7.99 | 6.90 | 7.60 | 54,722 | 21 | 7,431 |
| 01/02/2009 | 7.00 | 5.51 | 7.00 | 30,631 | 34 | 4,494 |
| 04/01/2009 | 6.64 | 6.00 | 6.30 | 2,223 | 9 | 362 |
| 01/12/2008 | 7.25 | 5.61 | 6.99 | 159,566 | 36 | 23,041 |
| 02/11/2008 | 6.98 | 5.23 | 5.88 | 242,885 | 87 | 43,487 |
| 05/10/2008 | 7.38 | 5.60 | 6.39 | 46,241 | 35 | 7,302 |
| 01/09/2008 | 7.80 | 6.47 | 7.40 | 27,432 | 52 | 3,772 |
| 03/08/2008 | 9.00 | 7.20 | 7.88 | 158,434 | 143 | 19,978 |
| 01/07/2008 | 10.15 | 8.29 | 8.84 | 646,827 | 175 | 68,404 |
| 01/07/2007 | 5.83 | 3.99 | 5.83 | 336,028 | 73 | 62,237 |
| 03/06/2007 | 4.00 | 3.55 | 3.80 | 54,439 | 40 | 14,627 |
| 01/05/2007 | 3.88 | 3.37 | 3.52 | 113,581 | 65 | 32,208 |
| 01/04/2007 | 3.83 | 3.30 | 3.50 | 19,720 | 18 | 5,509 |
| 01/03/2007 | 3.91 | 3.38 | 3.68 | 31,606 | 47 | 8,639 |
| 01/02/2007 | 4.38 | 3.75 | 3.92 | 22,349 | 64 | 5,430 |
| 07/01/2007 | 3.80 | 3.16 | 3.80 | 2,981 | 12 | 861 |
| 03/12/2006 | 3.15 | 3.15 | 3.15 | 788 | 3 | 250 |
| 01/11/2006 | 3.13 | 3.13 | 3.13 | 210 | 1 | 67 |