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 |
|---|---|---|---|---|---|---|
| 29/12/2024 | 6.25 | 6.20 | 6.20 | 2,059 | 9 | 331 |
| 26/12/2024 | 6.26 | 6.25 | 6.25 | 538 | 4 | 86 |
| 24/12/2024 | 6.25 | 6.24 | 6.24 | 3,380 | 4 | 541 |
| 23/12/2024 | 6.28 | 6.20 | 6.28 | 4,497 | 13 | 722 |
| 22/12/2024 | 6.28 | 6.23 | 6.28 | 2,904 | 8 | 465 |
| 19/12/2024 | 6.28 | 6.24 | 6.28 | 4,074 | 5 | 652 |
| 18/12/2024 | 6.26 | 6.25 | 6.25 | 3,903 | 12 | 624 |
| 17/12/2024 | 6.28 | 6.25 | 6.28 | 569 | 4 | 91 |
| 16/12/2024 | 6.29 | 6.23 | 6.29 | 2,808 | 10 | 450 |
| 15/12/2024 | 6.29 | 6.22 | 6.23 | 749 | 5 | 120 |
| 12/12/2024 | 6.28 | 6.20 | 6.28 | 776 | 3 | 125 |
| 11/12/2024 | 6.24 | 6.24 | 6.24 | 1,310 | 2 | 210 |
| 10/12/2024 | 6.30 | 6.23 | 6.30 | 11,724 | 8 | 1,878 |
| 09/12/2024 | 6.30 | 6.25 | 6.30 | 688 | 2 | 110 |
| 08/12/2024 | 6.30 | 6.30 | 6.30 | 1,814 | 5 | 288 |
| 05/12/2024 | 6.30 | 6.30 | 6.30 | 126 | 2 | 20 |
| 04/12/2024 | 6.31 | 6.20 | 6.31 | 6,517 | 16 | 1,046 |
| 03/12/2024 | 6.29 | 6.24 | 6.29 | 400 | 3 | 64 |
| 02/12/2024 | 6.25 | 6.25 | 6.25 | 10,575 | 6 | 1,692 |
| 01/12/2024 | 6.30 | 6.28 | 6.28 | 3,180 | 4 | 505 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/06/2020 | 10.25 | 10.00 | 10.25 | 1,192 | 4 | 119 |
| 07/06/2020 | 10.47 | 9.88 | 10.47 | 4,720 | 6 | 470 |
| 23/02/2020 | 10.49 | 9.95 | 10.40 | 3,029 | 7 | 292 |
| 16/02/2020 | 10.77 | 10.49 | 10.70 | 9,625 | 7 | 910 |
| 09/02/2020 | 11.49 | 10.77 | 11.34 | 7,712 | 16 | 687 |
| 02/02/2020 | 11.24 | 11.15 | 11.24 | 1,503 | 3 | 134 |
| 26/01/2020 | 11.48 | 11.01 | 11.25 | 2,964 | 10 | 264 |
| 19/01/2020 | 11.48 | 11.48 | 11.48 | 1,148 | 1 | 100 |
| 12/01/2020 | 11.57 | 10.97 | 11.52 | 226,498 | 10 | 20,219 |
| 05/01/2020 | 11.69 | 10.99 | 11.69 | 2,053 | 6 | 182 |
| 29/12/2019 | 11.70 | 10.72 | 11.70 | 3,323 | 8 | 294 |
| 15/12/2019 | 11.45 | 10.66 | 11.20 | 6,685 | 14 | 601 |
| 08/12/2019 | 11.45 | 10.61 | 10.98 | 15,927 | 32 | 1,465 |
| 01/12/2019 | 11.15 | 10.80 | 11.15 | 12,957 | 21 | 1,175 |
| 24/11/2019 | 11.30 | 10.62 | 10.99 | 10,683 | 20 | 977 |
| 17/11/2019 | 11.45 | 11.45 | 11.45 | 206 | 1 | 18 |
| 10/11/2019 | 11.45 | 10.55 | 11.45 | 2,081 | 4 | 189 |
| 03/11/2019 | 11.40 | 10.57 | 11.40 | 15,082 | 19 | 1,399 |
| 27/10/2019 | 10.58 | 10.15 | 10.57 | 3,278 | 6 | 315 |
| 20/10/2019 | 10.63 | 10.11 | 10.63 | 1,673 | 4 | 162 |