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 |
|---|---|---|---|---|---|---|
| 29/01/2026 | 6.68 | 6.65 | 6.68 | 11,318 | 14 | 1,701 |
| 28/01/2026 | 6.68 | 6.68 | 6.68 | 675 | 2 | 101 |
| 26/01/2026 | 6.64 | 6.62 | 6.64 | 3,421 | 7 | 516 |
| 25/01/2026 | 6.65 | 6.62 | 6.64 | 20,226 | 20 | 3,054 |
| 22/01/2026 | 6.68 | 6.65 | 6.65 | 1,081 | 7 | 162 |
| 21/01/2026 | 6.67 | 6.67 | 6.67 | 327 | 2 | 49 |
| 20/01/2026 | 6.67 | 6.64 | 6.65 | 2,426 | 7 | 365 |
| 19/01/2026 | 6.68 | 6.56 | 6.68 | 9,545 | 7 | 1,454 |
| 18/01/2026 | 6.59 | 6.59 | 6.59 | 165 | 1 | 25 |
| 15/01/2026 | 6.64 | 6.51 | 6.59 | 7,608 | 14 | 1,149 |
| 14/01/2026 | 6.67 | 6.64 | 6.64 | 433 | 3 | 65 |
| 13/01/2026 | 6.68 | 6.65 | 6.68 | 3,809 | 10 | 571 |
| 12/01/2026 | 6.59 | 6.59 | 6.59 | 1,766 | 2 | 268 |
| 11/01/2026 | 6.59 | 6.50 | 6.59 | 2,182 | 9 | 333 |
| 08/01/2026 | 6.69 | 6.50 | 6.50 | 39,389 | 27 | 5,993 |
| 07/01/2026 | 6.69 | 6.63 | 6.68 | 9,562 | 15 | 1,433 |
| 06/01/2026 | 6.68 | 6.60 | 6.65 | 3,356 | 8 | 508 |
| 05/01/2026 | 6.72 | 6.55 | 6.60 | 24,232 | 18 | 3,685 |
| 04/01/2026 | 6.60 | 6.51 | 6.60 | 6,171 | 7 | 936 |
| 31/12/2025 | 6.54 | 6.50 | 6.51 | 5,212 | 14 | 801 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/04/2024 | 11.00 | 10.99 | 10.99 | 1,209 | 2 | 110 |
| 31/03/2024 | 11.00 | 10.75 | 11.00 | 31,132 | 45 | 2,874 |
| 24/03/2024 | 10.90 | 10.24 | 10.84 | 15,256 | 52 | 1,453 |
| 17/03/2024 | 10.46 | 9.90 | 10.22 | 6,260 | 29 | 623 |
| 10/03/2024 | 9.90 | 9.76 | 9.89 | 1,133 | 12 | 115 |
| 03/03/2024 | 9.96 | 9.75 | 9.90 | 167 | 7 | 17 |
| 25/02/2024 | 9.97 | 9.80 | 9.97 | 5,265 | 21 | 533 |
| 18/02/2024 | 9.94 | 9.65 | 9.83 | 25,850 | 39 | 2,633 |
| 11/02/2024 | 10.41 | 10.10 | 10.40 | 4,415 | 20 | 435 |
| 04/02/2024 | 10.43 | 10.24 | 10.42 | 1,404 | 12 | 136 |
| 28/01/2024 | 10.43 | 10.12 | 10.43 | 14,837 | 24 | 1,430 |
| 21/01/2024 | 10.35 | 10.11 | 10.35 | 12,172 | 22 | 1,189 |
| 14/01/2024 | 10.19 | 9.95 | 10.19 | 14,670 | 22 | 1,462 |
| 07/01/2024 | 10.35 | 9.86 | 10.19 | 16,632 | 31 | 1,645 |
| 31/12/2023 | 10.40 | 9.80 | 10.22 | 11,203 | 14 | 1,120 |
| 24/12/2023 | 9.90 | 9.72 | 9.81 | 10,693 | 21 | 1,096 |
| 17/12/2023 | 9.90 | 9.70 | 9.79 | 7,570 | 20 | 777 |
| 10/12/2023 | 9.98 | 9.73 | 9.84 | 105,972 | 30 | 10,863 |
| 03/12/2023 | 9.83 | 9.65 | 9.79 | 1,279 | 15 | 131 |
| 26/11/2023 | 9.84 | 9.80 | 9.84 | 118 | 3 | 12 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2016 | 8.90 | 8.55 | 8.79 | 12,056 | 26 | 1,388 |
| 03/01/2016 | 8.95 | 8.63 | 8.90 | 5,824 | 19 | 666 |
| 01/12/2015 | 8.89 | 8.48 | 8.78 | 36,546 | 69 | 4,272 |
| 01/11/2015 | 8.91 | 8.31 | 8.79 | 23,648 | 38 | 2,684 |
| 01/10/2015 | 8.90 | 8.72 | 8.90 | 8,077 | 38 | 915 |
| 01/09/2015 | 8.90 | 8.25 | 8.90 | 9,689 | 47 | 1,097 |
| 02/08/2015 | 9.22 | 8.60 | 8.90 | 30,546 | 51 | 3,413 |
| 01/07/2015 | 9.55 | 8.91 | 9.20 | 31,787 | 72 | 3,431 |
| 01/06/2015 | 9.55 | 8.91 | 9.10 | 90,102 | 104 | 9,944 |
| 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 |