كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الأول
أعلى سعر 6.59
سعر الإغلاق السابق 6.54
عدد العقود المنفذة 7
القطاعالطاقة و المنافع
ادنى سعر 6.50
سعر الإفتتاح 6.50
عدد الأسهم 1,130
Div4.11
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 6.59
معدل السعر 6.52
P/E19.73
حجم التداول 7,367
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/01/2025 | 6.59 | 6.49 | 6.50 | 34,485 | 24 | 5,299 |
| 26/01/2025 | 6.60 | 6.57 | 6.60 | 684 | 2 | 104 |
| 23/01/2025 | 6.63 | 6.57 | 6.57 | 12,619 | 25 | 1,916 |
| 22/01/2025 | 6.63 | 6.60 | 6.61 | 9,501 | 10 | 1,439 |
| 21/01/2025 | 6.67 | 6.64 | 6.65 | 6,078 | 11 | 914 |
| 20/01/2025 | 6.70 | 6.66 | 6.69 | 4,415 | 10 | 660 |
| 19/01/2025 | 6.73 | 6.67 | 6.70 | 15,383 | 14 | 2,296 |
| 16/01/2025 | 6.75 | 6.64 | 6.75 | 5,616 | 16 | 839 |
| 15/01/2025 | 6.59 | 6.58 | 6.58 | 395 | 5 | 60 |
| 14/01/2025 | 6.54 | 6.53 | 6.53 | 150 | 2 | 23 |
| 13/01/2025 | 6.72 | 6.41 | 6.72 | 5,096 | 16 | 762 |
| 12/01/2025 | 6.89 | 6.40 | 6.40 | 10,680 | 18 | 1,575 |
| 09/01/2025 | 6.85 | 6.58 | 6.85 | 45,672 | 52 | 6,744 |
| 08/01/2025 | 6.75 | 6.25 | 6.70 | 16,565 | 31 | 2,563 |
| 07/01/2025 | 6.28 | 6.25 | 6.28 | 3,009 | 9 | 480 |
| 06/01/2025 | 6.29 | 6.25 | 6.27 | 1,401 | 9 | 224 |
| 05/01/2025 | 6.27 | 6.20 | 6.25 | 6,327 | 17 | 1,020 |
| 02/01/2025 | 6.25 | 6.25 | 6.25 | 4,894 | 7 | 783 |
| 31/12/2024 | 6.28 | 6.20 | 6.20 | 4,275 | 19 | 689 |
| 30/12/2024 | 6.23 | 6.22 | 6.23 | 635 | 6 | 102 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/01/2021 | 8.80 | 8.56 | 8.79 | 11,156 | 25 | 1,281 |
| 03/01/2021 | 9.00 | 8.42 | 8.90 | 7,646 | 16 | 862 |
| 27/12/2020 | 8.65 | 8.50 | 8.65 | 1,120 | 7 | 130 |
| 20/12/2020 | 8.69 | 8.48 | 8.69 | 2,088 | 6 | 245 |
| 13/12/2020 | 8.74 | 8.23 | 8.74 | 11,398 | 27 | 1,359 |
| 06/12/2020 | 8.63 | 8.40 | 8.63 | 1,468 | 3 | 172 |
| 29/11/2020 | 8.75 | 8.40 | 8.70 | 8,311 | 28 | 968 |
| 22/11/2020 | 8.80 | 8.79 | 8.79 | 1,073 | 2 | 122 |
| 15/11/2020 | 8.68 | 8.23 | 8.68 | 18,106 | 29 | 2,145 |
| 08/11/2020 | 8.84 | 8.71 | 8.84 | 1,755 | 2 | 200 |
| 01/11/2020 | 8.99 | 8.66 | 8.89 | 3,385 | 10 | 382 |
| 18/10/2020 | 9.09 | 8.99 | 9.09 | 2,479 | 5 | 275 |
| 11/10/2020 | 9.09 | 9.09 | 9.09 | 182 | 1 | 20 |
| 04/10/2020 | 9.07 | 8.67 | 9.07 | 1,853 | 6 | 209 |
| 27/09/2020 | 9.09 | 8.87 | 9.09 | 6,259 | 20 | 700 |
| 20/09/2020 | 9.33 | 9.00 | 9.33 | 4,479 | 10 | 490 |
| 13/09/2020 | 9.58 | 9.00 | 9.34 | 9,860 | 15 | 1,074 |
| 06/09/2020 | 9.65 | 9.17 | 9.64 | 21,477 | 15 | 2,322 |
| 28/06/2020 | 10.15 | 9.74 | 10.15 | 4,226 | 7 | 430 |
| 21/06/2020 | 10.15 | 10.10 | 10.15 | 1,011 | 3 | 100 |