كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 10.90
سعر الإغلاق السابق 10.40
عدد العقود المنفذة 14
القطاعالطاقة و المنافع
ادنى سعر 10.30
سعر الإفتتاح 10.87
عدد الأسهم 603
Div4.94
التغير عن سعر الإغلاق السابق 0.44
سعر الإغلاق 10.84
معدل السعر 10.69
P/E16.49
حجم التداول 6,447
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/10/2023 | 9.98 | 9.90 | 9.98 | 8,522 | 13 | 857 |
18/10/2023 | 9.89 | 9.81 | 9.89 | 3,032 | 4 | 309 |
17/10/2023 | 9.93 | 9.80 | 9.93 | 197 | 2 | 20 |
16/10/2023 | 9.92 | 9.77 | 9.92 | 3,716 | 6 | 376 |
15/10/2023 | 9.94 | 9.75 | 9.88 | 13,759 | 23 | 1,396 |
12/10/2023 | 9.98 | 9.74 | 9.98 | 759 | 6 | 77 |
11/10/2023 | 9.90 | 9.87 | 9.87 | 1,383 | 4 | 140 |
10/10/2023 | 9.99 | 9.99 | 9.99 | 150 | 1 | 15 |
08/10/2023 | 9.99 | 9.88 | 9.99 | 426 | 2 | 43 |
05/10/2023 | 9.99 | 9.88 | 9.99 | 160 | 3 | 16 |
04/10/2023 | 9.99 | 9.88 | 9.99 | 230 | 3 | 23 |
03/10/2023 | 9.99 | 9.95 | 9.95 | 24,016 | 23 | 2,407 |
02/10/2023 | 9.95 | 9.89 | 9.95 | 1,970 | 6 | 199 |
01/10/2023 | 9.90 | 9.90 | 9.90 | 6,326 | 9 | 639 |
26/09/2023 | 9.89 | 9.85 | 9.89 | 148 | 3 | 15 |
25/09/2023 | 9.95 | 9.85 | 9.94 | 7,469 | 5 | 753 |
24/09/2023 | 9.95 | 9.78 | 9.94 | 6,128 | 6 | 621 |
21/09/2023 | 9.95 | 9.81 | 9.90 | 11,998 | 14 | 1,216 |
19/09/2023 | 9.87 | 9.75 | 9.87 | 323 | 2 | 33 |
18/09/2023 | 9.83 | 9.71 | 9.83 | 5,953 | 13 | 610 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/04/2022 | 9.44 | 9.10 | 9.44 | 6,390 | 6 | 695 |
03/04/2022 | 10.20 | 9.70 | 10.20 | 3,657 | 9 | 368 |
27/03/2022 | 9.93 | 9.60 | 9.93 | 12,645 | 14 | 1,315 |
20/03/2022 | 9.91 | 9.70 | 9.91 | 2,814 | 7 | 289 |
13/03/2022 | 9.80 | 9.50 | 9.70 | 15,719 | 17 | 1,649 |
06/03/2022 | 9.80 | 9.50 | 9.80 | 14,041 | 23 | 1,451 |
27/02/2022 | 9.75 | 9.50 | 9.69 | 6,734 | 11 | 704 |
20/02/2022 | 9.78 | 9.60 | 9.70 | 27,990 | 20 | 2,889 |
13/02/2022 | 9.92 | 9.73 | 9.80 | 4,836 | 5 | 495 |
06/02/2022 | 9.93 | 9.89 | 9.92 | 5,307 | 8 | 536 |
30/01/2022 | 9.95 | 9.65 | 9.89 | 9,878 | 24 | 1,005 |
23/01/2022 | 9.85 | 9.60 | 9.80 | 5,794 | 17 | 592 |
16/01/2022 | 9.85 | 9.51 | 9.85 | 1,804 | 9 | 188 |
09/01/2022 | 10.00 | 9.42 | 9.85 | 7,937 | 11 | 812 |
02/01/2022 | 10.64 | 9.16 | 10.00 | 1,716 | 6 | 175 |
26/12/2021 | 9.90 | 9.30 | 9.90 | 16,562 | 32 | 1,711 |
19/12/2021 | 9.29 | 9.15 | 9.29 | 21,672 | 23 | 2,366 |
12/12/2021 | 9.19 | 9.10 | 9.19 | 15,562 | 20 | 1,701 |
05/12/2021 | 9.15 | 9.05 | 9.15 | 11,969 | 19 | 1,310 |
28/11/2021 | 9.08 | 8.90 | 9.08 | 22,094 | 13 | 2,479 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/05/2015 | 9.60 | 9.00 | 9.39 | 156,506 | 90 | 17,299 |
01/04/2015 | 10.40 | 8.90 | 9.50 | 53,773 | 67 | 5,481 |
01/03/2015 | 10.50 | 9.91 | 10.49 | 34,470 | 75 | 3,364 |
01/02/2015 | 10.50 | 9.55 | 10.48 | 72,840 | 96 | 7,193 |
04/01/2015 | 10.50 | 9.70 | 9.70 | 27,574 | 63 | 2,792 |
01/12/2014 | 10.48 | 9.70 | 10.48 | 9,582 | 16 | 962 |
02/11/2014 | 10.50 | 8.97 | 10.10 | 72,992 | 57 | 7,805 |
01/10/2014 | 9.00 | 8.55 | 8.97 | 27,500 | 43 | 3,152 |
01/09/2014 | 9.00 | 8.33 | 8.33 | 22,182 | 49 | 2,515 |
03/08/2014 | 9.44 | 8.34 | 8.95 | 113,885 | 61 | 12,706 |
01/07/2014 | 9.44 | 8.71 | 9.44 | 20,662 | 50 | 2,256 |
01/06/2014 | 9.44 | 8.55 | 9.14 | 26,400 | 35 | 2,899 |
04/05/2014 | 9.67 | 8.95 | 9.00 | 5,855 | 13 | 638 |
01/04/2014 | 10.45 | 9.05 | 9.67 | 29,404 | 45 | 2,964 |
02/03/2014 | 10.20 | 8.71 | 10.00 | 62,104 | 70 | 6,308 |
02/02/2014 | 10.70 | 9.83 | 10.20 | 11,925 | 26 | 1,175 |
02/01/2014 | 10.84 | 10.00 | 10.70 | 80,817 | 74 | 7,806 |
01/12/2013 | 10.25 | 9.25 | 10.25 | 227,163 | 129 | 24,187 |
03/11/2013 | 9.50 | 9.20 | 9.50 | 17,107 | 38 | 1,843 |
01/10/2013 | 9.30 | 9.00 | 9.18 | 6,125 | 22 | 668 |