كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 09/04/2026
السوق الأول
أعلى سعر 5.55
سعر الإغلاق السابق 5.49
عدد العقود المنفذة 14
القطاعالطاقة و المنافع
ادنى سعر 5.45
سعر الإفتتاح 5.49
عدد الأسهم 3,057
Div3.03
التغير عن سعر الإغلاق السابق 0.06
سعر الإغلاق 5.55
معدل السعر 5.51
P/E16.09
حجم التداول 16,842
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |