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 |
|---|---|---|---|---|---|---|
| 26/02/2026 | 6.43 | 6.40 | 6.43 | 5,663 | 9 | 883 |
| 25/02/2026 | 6.41 | 6.39 | 6.39 | 5,979 | 9 | 935 |
| 24/02/2026 | 6.40 | 6.38 | 6.40 | 9,273 | 11 | 1,451 |
| 23/02/2026 | 6.41 | 6.39 | 6.40 | 7,681 | 9 | 1,200 |
| 22/02/2026 | 6.54 | 6.38 | 6.46 | 9,835 | 19 | 1,530 |
| 19/02/2026 | 6.42 | 6.35 | 6.42 | 1,635 | 3 | 255 |
| 18/02/2026 | 6.56 | 6.40 | 6.40 | 34,245 | 19 | 5,343 |
| 17/02/2026 | 6.59 | 6.40 | 6.50 | 50,456 | 34 | 7,851 |
| 16/02/2026 | 6.90 | 6.57 | 6.58 | 113,565 | 81 | 16,937 |
| 15/02/2026 | 7.10 | 7.10 | 7.10 | 3,550 | 3 | 500 |
| 12/02/2026 | 7.05 | 7.05 | 7.05 | 353 | 1 | 50 |
| 11/02/2026 | 7.20 | 7.10 | 7.20 | 1,775 | 4 | 250 |
| 10/02/2026 | 7.10 | 6.83 | 7.10 | 3,057 | 7 | 445 |
| 09/02/2026 | 7.05 | 7.00 | 7.00 | 6,740 | 12 | 959 |
| 08/02/2026 | 7.21 | 7.05 | 7.05 | 6,948 | 10 | 978 |
| 05/02/2026 | 7.25 | 7.09 | 7.21 | 3,738 | 20 | 520 |
| 04/02/2026 | 7.08 | 6.84 | 7.08 | 22,111 | 36 | 3,193 |
| 03/02/2026 | 6.84 | 6.80 | 6.84 | 5,080 | 5 | 747 |
| 02/02/2026 | 6.80 | 6.65 | 6.80 | 40,013 | 36 | 5,969 |
| 01/02/2026 | 6.68 | 6.65 | 6.67 | 2,335 | 8 | 351 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2024 | 6.67 | 6.30 | 6.59 | 23,220 | 49 | 3,594 |
| 25/08/2024 | 6.67 | 6.55 | 6.62 | 3,817 | 32 | 578 |
| 18/08/2024 | 6.70 | 6.60 | 6.60 | 24,035 | 40 | 3,622 |
| 11/08/2024 | 6.70 | 6.50 | 6.68 | 19,048 | 48 | 2,847 |
| 04/08/2024 | 6.95 | 6.46 | 6.85 | 13,466 | 34 | 2,006 |
| 28/07/2024 | 7.00 | 6.70 | 6.89 | 21,471 | 63 | 3,131 |
| 21/07/2024 | 6.98 | 6.90 | 6.91 | 20,143 | 42 | 2,909 |
| 14/07/2024 | 7.04 | 6.95 | 6.98 | 16,178 | 45 | 2,320 |
| 08/07/2024 | 7.06 | 6.92 | 7.00 | 19,129 | 75 | 2,740 |
| 30/06/2024 | 7.08 | 7.06 | 7.08 | 14,415 | 24 | 2,039 |
| 23/06/2024 | 7.11 | 7.04 | 7.06 | 49,804 | 64 | 7,027 |
| 10/06/2024 | 7.11 | 7.02 | 7.09 | 26,029 | 38 | 3,677 |
| 02/06/2024 | 7.17 | 6.99 | 7.12 | 185,687 | 195 | 26,176 |
| 26/05/2024 | 10.35 | 10.05 | 10.19 | 34,597 | 91 | 3,396 |
| 19/05/2024 | 10.25 | 9.50 | 10.04 | 31,330 | 73 | 3,181 |
| 12/05/2024 | 9.98 | 9.60 | 9.75 | 11,312 | 33 | 1,162 |
| 05/05/2024 | 10.20 | 9.90 | 9.99 | 1,494 | 7 | 150 |
| 28/04/2024 | 10.35 | 9.80 | 10.35 | 13,646 | 15 | 1,387 |
| 21/04/2024 | 10.50 | 10.00 | 10.40 | 73,012 | 64 | 7,107 |
| 14/04/2024 | 11.20 | 10.75 | 10.80 | 28,499 | 49 | 2,613 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2017 | 11.40 | 11.01 | 11.29 | 17,176 | 28 | 1,533 |
| 05/09/2017 | 11.40 | 10.87 | 11.38 | 8,727 | 27 | 780 |
| 01/08/2017 | 11.49 | 10.63 | 11.29 | 34,364 | 61 | 3,091 |
| 02/07/2017 | 11.50 | 10.50 | 11.25 | 39,176 | 53 | 3,520 |
| 01/06/2017 | 10.30 | 10.15 | 10.30 | 10,425 | 16 | 1,019 |
| 01/05/2017 | 10.37 | 10.01 | 10.15 | 4,962 | 9 | 488 |
| 02/04/2017 | 11.10 | 10.26 | 10.41 | 19,136 | 27 | 1,802 |
| 01/03/2017 | 10.95 | 10.42 | 10.90 | 14,463 | 36 | 1,344 |
| 01/02/2017 | 10.42 | 10.17 | 10.40 | 12,030 | 25 | 1,163 |
| 02/01/2017 | 10.84 | 10.11 | 10.30 | 33,182 | 30 | 3,236 |
| 01/12/2016 | 10.25 | 10.02 | 10.20 | 18,976 | 32 | 1,876 |
| 01/11/2016 | 10.89 | 10.07 | 10.09 | 42,287 | 34 | 4,014 |
| 03/10/2016 | 10.60 | 9.85 | 10.60 | 29,312 | 30 | 2,852 |
| 01/09/2016 | 10.00 | 10.00 | 10.00 | 11,770 | 6 | 1,177 |
| 01/08/2016 | 10.75 | 9.25 | 10.00 | 93,162 | 31 | 9,322 |
| 03/07/2016 | 10.00 | 8.36 | 10.00 | 58,632 | 47 | 6,379 |
| 01/06/2016 | 8.71 | 8.36 | 8.65 | 178,951 | 34 | 21,370 |
| 02/05/2016 | 9.25 | 8.47 | 8.83 | 26,489 | 66 | 3,021 |
| 03/04/2016 | 9.56 | 8.34 | 8.90 | 30,291 | 55 | 3,527 |
| 01/03/2016 | 8.90 | 8.47 | 8.89 | 27,171 | 45 | 3,070 |