كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 5.87
سعر الإغلاق السابق 5.87
عدد العقود المنفذة 15
القطاعالطاقة و المنافع
ادنى سعر 5.85
سعر الإفتتاح 5.86
عدد الأسهم 653
Div3.19
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 5.85
معدل السعر 5.86
P/E13.13
حجم التداول 3,826
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/08/2026 | 5.55 | 5.52 | 5.53 | 1,133 | 9 | 205 |
| 06/08/2026 | 5.55 | 5.52 | 5.55 | 5,789 | 9 | 1,048 |
| 05/08/2026 | 5.55 | 5.51 | 5.55 | 5,260 | 6 | 951 |
| 04/08/2026 | 5.59 | 5.46 | 5.55 | 6,014 | 11 | 1,087 |
| 03/08/2026 | 5.59 | 5.50 | 5.52 | 2,012 | 6 | 365 |
| 02/08/2026 | 5.55 | 5.46 | 5.53 | 31,635 | 45 | 5,735 |
| 30/07/2026 | 5.40 | 5.33 | 5.40 | 5,598 | 7 | 1,040 |
| 29/07/2026 | 5.41 | 5.35 | 5.41 | 3,531 | 4 | 654 |
| 27/07/2026 | 5.44 | 5.43 | 5.43 | 6,337 | 8 | 1,167 |
| 26/07/2026 | 5.43 | 5.37 | 5.43 | 7,506 | 20 | 1,388 |
| 23/07/2026 | 5.36 | 5.35 | 5.36 | 3,533 | 3 | 660 |
| 22/07/2026 | 5.35 | 5.33 | 5.35 | 630 | 3 | 118 |
| 21/07/2026 | 5.32 | 5.31 | 5.32 | 1,068 | 2 | 201 |
| 20/07/2026 | 5.39 | 5.31 | 5.31 | 3,226 | 7 | 606 |
| 19/07/2026 | 5.39 | 5.33 | 5.33 | 1,263 | 7 | 236 |
| 16/07/2026 | 5.35 | 5.31 | 5.35 | 534 | 4 | 100 |
| 15/07/2026 | 5.33 | 5.31 | 5.31 | 1,888 | 7 | 355 |
| 14/07/2026 | 5.33 | 5.32 | 5.33 | 13,834 | 18 | 2,600 |
| 13/07/2026 | 5.35 | 5.33 | 5.33 | 5,338 | 6 | 998 |
| 12/07/2026 | 5.35 | 5.30 | 5.35 | 4,964 | 10 | 934 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 26/10/2025 | 5.73 | 5.63 | 5.73 | 573,864 | 35 | 101,264 |
| 19/10/2025 | 5.69 | 5.61 | 5.62 | 318,686 | 41 | 56,408 |
| 12/10/2025 | 5.70 | 5.65 | 5.70 | 18,215 | 38 | 3,206 |
| 05/10/2025 | 5.66 | 5.57 | 5.66 | 13,523 | 30 | 2,414 |
| 28/09/2025 | 5.65 | 5.58 | 5.60 | 6,037 | 20 | 1,078 |
| 21/09/2025 | 5.65 | 5.57 | 5.60 | 8,465 | 33 | 1,512 |
| 14/09/2025 | 5.67 | 5.60 | 5.65 | 13,847 | 31 | 2,453 |
| 07/09/2025 | 5.64 | 5.58 | 5.61 | 11,886 | 27 | 2,116 |
| 31/08/2025 | 5.60 | 5.58 | 5.60 | 16,750 | 28 | 2,993 |
| 24/08/2025 | 5.63 | 5.55 | 5.63 | 13,158 | 26 | 2,352 |
| 17/08/2025 | 5.60 | 5.55 | 5.57 | 35,457 | 33 | 6,355 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2023 | 13.79 | 13.20 | 13.40 | 195,932 | 212 | 14,594 |
| 01/02/2023 | 14.30 | 12.20 | 13.35 | 182,421 | 215 | 13,666 |
| 02/01/2023 | 12.90 | 11.98 | 12.50 | 62,032 | 118 | 5,063 |
| 01/12/2022 | 11.90 | 11.60 | 11.88 | 18,847 | 51 | 1,607 |
| 01/11/2022 | 12.25 | 10.60 | 11.88 | 139,235 | 207 | 12,448 |
| 02/10/2022 | 10.64 | 10.28 | 10.59 | 46,363 | 57 | 4,411 |
| 01/09/2022 | 10.53 | 10.25 | 10.49 | 16,576 | 48 | 1,597 |
| 01/08/2022 | 10.74 | 10.19 | 10.40 | 79,410 | 138 | 7,589 |
| 03/07/2022 | 10.29 | 9.58 | 10.20 | 12,936 | 34 | 1,302 |
| 01/06/2022 | 9.79 | 9.50 | 9.57 | 50,442 | 82 | 5,278 |
| 08/05/2022 | 10.00 | 9.30 | 9.56 | 42,448 | 89 | 4,437 |
| 03/04/2022 | 10.20 | 9.10 | 10.00 | 25,488 | 30 | 2,719 |
| 01/03/2022 | 9.93 | 9.50 | 9.93 | 51,624 | 70 | 5,374 |
| 01/02/2022 | 9.95 | 9.50 | 9.75 | 45,635 | 53 | 4,684 |
| 02/01/2022 | 10.64 | 9.16 | 9.85 | 19,955 | 49 | 2,042 |
| 01/12/2021 | 9.90 | 9.00 | 9.90 | 67,131 | 99 | 7,239 |
| 01/11/2021 | 9.14 | 8.67 | 9.00 | 47,689 | 49 | 5,360 |
| 03/10/2021 | 10.49 | 8.50 | 8.50 | 41,892 | 92 | 4,535 |