كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 5.55
سعر الإغلاق السابق 5.55
عدد العقود المنفذة 9
القطاعالطاقة و المنافع
ادنى سعر 5.52
سعر الإفتتاح 5.52
عدد الأسهم 1,048
Div3.36
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 5.55
معدل السعر 5.52
P/E12.46
حجم التداول 5,789
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/05/2026 | 5.48 | 5.43 | 5.48 | 6,043 | 6 | 1,112 |
| 05/05/2026 | 5.44 | 5.39 | 5.43 | 21,116 | 19 | 3,900 |
| 04/05/2026 | 5.45 | 5.39 | 5.40 | 98,079 | 33 | 18,152 |
| 03/05/2026 | 5.43 | 5.40 | 5.43 | 17,378 | 14 | 3,209 |
| 29/04/2026 | 5.45 | 5.40 | 5.45 | 18,630 | 18 | 3,427 |
| 28/04/2026 | 5.48 | 5.40 | 5.47 | 15,424 | 15 | 2,820 |
| 27/04/2026 | 5.40 | 5.40 | 5.40 | 8,100 | 10 | 1,500 |
| 26/04/2026 | 5.45 | 5.40 | 5.41 | 3,333 | 5 | 616 |
| 23/04/2026 | 5.49 | 5.47 | 5.49 | 22,701 | 20 | 4,143 |
| 22/04/2026 | 5.57 | 5.39 | 5.48 | 6,779 | 16 | 1,246 |
| 21/04/2026 | 5.43 | 5.14 | 5.40 | 3,578 | 13 | 680 |
| 19/04/2026 | 5.40 | 5.33 | 5.33 | 13,632 | 36 | 2,541 |
| 16/04/2026 | 5.35 | 5.35 | 5.35 | 34,235 | 39 | 6,399 |
| 15/04/2026 | 5.40 | 5.35 | 5.40 | 53,076 | 25 | 9,893 |
| 14/04/2026 | 5.40 | 5.35 | 5.40 | 22,549 | 25 | 4,187 |
| 13/04/2026 | 5.47 | 5.40 | 5.43 | 29,171 | 34 | 5,390 |
| 12/04/2026 | 5.50 | 5.44 | 5.48 | 25,119 | 12 | 4,593 |
| 09/04/2026 | 5.55 | 5.45 | 5.55 | 16,842 | 14 | 3,057 |
| 08/04/2026 | 5.50 | 5.42 | 5.49 | 28,731 | 26 | 5,275 |
| 07/04/2026 | 5.47 | 5.43 | 5.43 | 21,102 | 13 | 3,875 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2025 | 5.55 | 5.50 | 5.55 | 7,883 | 8 | 1,433 |
| 01/06/2025 | 5.60 | 5.50 | 5.50 | 29,868 | 48 | 5,415 |
| 26/05/2025 | 5.75 | 5.51 | 5.60 | 29,386 | 81 | 5,180 |
| 18/05/2025 | 6.68 | 5.34 | 5.60 | 116,582 | 141 | 19,228 |
| 11/05/2025 | 6.66 | 6.60 | 6.65 | 19,711 | 61 | 2,974 |
| 04/05/2025 | 6.64 | 6.50 | 6.62 | 28,107 | 49 | 4,267 |
| 27/04/2025 | 6.59 | 6.40 | 6.59 | 15,842 | 40 | 2,430 |
| 20/04/2025 | 6.70 | 6.50 | 6.56 | 22,054 | 26 | 3,349 |
| 13/04/2025 | 6.90 | 6.75 | 6.85 | 36,290 | 53 | 5,280 |
| 06/04/2025 | 6.85 | 6.65 | 6.76 | 12,043 | 24 | 1,786 |
| 03/04/2025 | 6.89 | 6.80 | 6.88 | 1,832 | 7 | 267 |
| 23/03/2025 | 6.89 | 6.50 | 6.88 | 24,596 | 44 | 3,661 |
| 16/03/2025 | 6.69 | 6.44 | 6.69 | 17,824 | 30 | 2,732 |
| 09/03/2025 | 6.55 | 6.44 | 6.50 | 7,666 | 14 | 1,175 |
| 02/03/2025 | 6.55 | 6.44 | 6.55 | 3,888 | 10 | 598 |
| 23/02/2025 | 6.55 | 6.45 | 6.52 | 9,135 | 21 | 1,407 |
| 16/02/2025 | 6.54 | 6.49 | 6.49 | 19,490 | 42 | 3,000 |
| 09/02/2025 | 6.54 | 6.35 | 6.50 | 8,866 | 27 | 1,381 |
| 02/02/2025 | 6.56 | 6.49 | 6.55 | 9,987 | 26 | 1,535 |
| 26/01/2025 | 6.60 | 6.48 | 6.50 | 52,120 | 45 | 8,008 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2021 | 10.19 | 9.65 | 10.00 | 54,997 | 56 | 5,541 |
| 01/06/2021 | 10.43 | 9.45 | 10.05 | 82,219 | 105 | 8,368 |
| 02/05/2021 | 10.44 | 9.50 | 10.39 | 10,986 | 16 | 1,116 |
| 01/04/2021 | 10.99 | 10.55 | 10.98 | 19,014 | 49 | 1,772 |
| 01/03/2021 | 11.40 | 10.69 | 10.85 | 40,550 | 83 | 3,729 |
| 01/02/2021 | 11.59 | 8.57 | 11.25 | 56,602 | 77 | 5,850 |
| 03/01/2021 | 9.00 | 8.42 | 8.59 | 20,827 | 48 | 2,378 |
| 01/12/2020 | 8.75 | 8.23 | 8.65 | 20,397 | 57 | 2,409 |
| 01/11/2020 | 8.99 | 8.23 | 8.69 | 28,307 | 57 | 3,314 |
| 01/10/2020 | 9.09 | 8.67 | 9.09 | 4,514 | 12 | 504 |
| 01/09/2020 | 9.65 | 8.87 | 9.09 | 42,075 | 60 | 4,586 |
| 01/06/2020 | 10.47 | 9.74 | 10.15 | 11,149 | 20 | 1,119 |
| 02/02/2020 | 11.49 | 9.95 | 10.40 | 21,869 | 33 | 2,023 |
| 02/01/2020 | 11.70 | 10.97 | 11.25 | 235,425 | 31 | 21,008 |
| 01/12/2019 | 11.45 | 10.61 | 11.00 | 36,130 | 71 | 3,292 |
| 03/11/2019 | 11.45 | 10.55 | 10.99 | 28,052 | 44 | 2,583 |
| 01/10/2019 | 10.90 | 10.11 | 10.57 | 28,555 | 52 | 2,744 |
| 01/09/2019 | 10.24 | 9.90 | 10.20 | 44,097 | 62 | 4,386 |
| 01/08/2019 | 10.24 | 9.85 | 10.17 | 19,174 | 50 | 1,921 |
| 01/07/2019 | 10.07 | 9.40 | 10.07 | 33,154 | 78 | 3,458 |