الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 27/08/2026
السوق الأول
أعلى سعر 3.62
سعر الإغلاق السابق 3.58
عدد العقود المنفذة 472
القطاعالطاقة و المنافع
ادنى سعر 3.57
سعر الإفتتاح 3.58
عدد الأسهم 694,958
Div1.72
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.57
معدل السعر 3.59
P/E13.74
حجم التداول 2,497,300
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/08/2026 | 3.62 | 3.57 | 3.57 | 2,497,300 | 472 | 694,958 |
| 26/08/2026 | 3.61 | 3.57 | 3.58 | 2,190,260 | 409 | 610,379 |
| 24/08/2026 | 3.60 | 3.56 | 3.57 | 1,757,877 | 422 | 491,029 |
| 23/08/2026 | 3.58 | 3.56 | 3.57 | 1,392,692 | 329 | 390,138 |
| 20/08/2026 | 3.58 | 3.56 | 3.57 | 1,729,076 | 409 | 484,426 |
| 19/08/2026 | 3.58 | 3.55 | 3.55 | 2,088,272 | 489 | 586,350 |
| 18/08/2026 | 3.57 | 3.54 | 3.55 | 3,157,326 | 485 | 886,639 |
| 17/08/2026 | 3.59 | 3.55 | 3.55 | 2,382,706 | 417 | 667,618 |
| 16/08/2026 | 3.59 | 3.55 | 3.55 | 1,868,572 | 424 | 523,019 |
| 13/08/2026 | 3.59 | 3.56 | 3.56 | 3,349,371 | 453 | 937,026 |
| 12/08/2026 | 3.60 | 3.57 | 3.57 | 2,036,372 | 407 | 567,789 |
| 11/08/2026 | 3.60 | 3.56 | 3.56 | 1,688,719 | 385 | 470,647 |
| 10/08/2026 | 3.60 | 3.57 | 3.57 | 1,811,318 | 350 | 504,762 |
| 09/08/2026 | 3.62 | 3.57 | 3.57 | 2,399,685 | 475 | 667,964 |
| 06/08/2026 | 3.63 | 3.57 | 3.59 | 1,722,830 | 406 | 478,662 |
| 05/08/2026 | 3.62 | 3.58 | 3.61 | 2,650,907 | 477 | 735,778 |
| 04/08/2026 | 3.62 | 3.59 | 3.59 | 1,471,919 | 349 | 407,939 |
| 03/08/2026 | 3.63 | 3.59 | 3.59 | 2,158,607 | 484 | 596,886 |
| 02/08/2026 | 3.63 | 3.59 | 3.59 | 1,958,555 | 428 | 541,942 |
| 30/07/2026 | 3.62 | 3.58 | 3.60 | 1,718,783 | 414 | 476,895 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/08/2026 | 3.62 | 3.56 | 3.57 | 7,838,129 | 1,632 | 2,186,504 |
| 16/08/2026 | 3.59 | 3.54 | 3.57 | 11,225,952 | 2,224 | 3,148,052 |
| 09/08/2026 | 3.62 | 3.56 | 3.56 | 11,285,464 | 2,070 | 3,148,188 |
| 02/08/2026 | 3.63 | 3.57 | 3.59 | 9,962,817 | 2,144 | 2,761,207 |
| 26/07/2026 | 3.62 | 3.55 | 3.60 | 11,716,705 | 2,297 | 3,262,823 |
| 19/07/2026 | 3.65 | 3.53 | 3.56 | 7,171,768 | 1,587 | 1,997,546 |
| 12/07/2026 | 3.60 | 3.49 | 3.58 | 749,103 | 453 | 211,348 |
| 05/07/2026 | 3.55 | 3.48 | 3.54 | 678,457 | 317 | 192,982 |
| 28/06/2026 | 3.53 | 3.46 | 3.47 | 1,158,834 | 359 | 330,806 |
| 21/06/2026 | 3.59 | 3.50 | 3.53 | 884,306 | 302 | 250,461 |
| 14/06/2026 | 3.63 | 3.51 | 3.57 | 1,317,791 | 361 | 369,326 |
| 07/06/2026 | 3.66 | 3.51 | 3.56 | 1,859,279 | 607 | 518,306 |
| 31/05/2026 | 3.90 | 3.60 | 3.66 | 1,388,715 | 1,056 | 372,620 |
| 24/05/2026 | 4.23 | 4.13 | 4.23 | 483,261 | 164 | 115,582 |
| 17/05/2026 | 4.18 | 3.99 | 4.13 | 946,029 | 601 | 232,789 |
| 10/05/2026 | 4.03 | 3.80 | 3.99 | 2,709,710 | 726 | 678,101 |
| 03/05/2026 | 3.94 | 3.77 | 3.81 | 968,017 | 380 | 252,909 |
| 26/04/2026 | 4.00 | 3.80 | 3.97 | 1,163,847 | 298 | 293,900 |
| 19/04/2026 | 3.95 | 3.64 | 3.90 | 8,411,993 | 2,027 | 2,235,385 |
| 12/04/2026 | 3.72 | 3.55 | 3.66 | 9,952,800 | 2,143 | 2,768,888 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 3.65 | 3.47 | 3.60 | 21,159,245 | 4,804 | 5,905,322 |
| 01/06/2026 | 3.87 | 3.46 | 3.49 | 5,443,217 | 2,324 | 1,516,570 |
| 03/05/2026 | 4.23 | 3.75 | 3.78 | 5,429,513 | 2,082 | 1,363,707 |
| 01/04/2026 | 4.00 | 3.47 | 3.97 | 24,120,770 | 6,001 | 6,586,884 |
| 01/03/2026 | 3.75 | 3.45 | 3.48 | 5,068,230 | 2,047 | 1,411,981 |
| 01/02/2026 | 3.75 | 3.44 | 3.66 | 4,471,004 | 2,095 | 1,232,791 |
| 04/01/2026 | 3.70 | 3.44 | 3.47 | 6,889,233 | 3,028 | 1,925,383 |
| 01/12/2025 | 3.87 | 3.27 | 3.68 | 6,238,515 | 2,779 | 1,785,653 |
| 02/11/2025 | 3.31 | 3.12 | 3.26 | 19,115,282 | 4,773 | 6,050,536 |
| 01/10/2025 | 3.18 | 2.80 | 3.13 | 29,243,171 | 7,239 | 10,024,121 |
| 01/09/2025 | 2.92 | 2.61 | 2.85 | 24,133,428 | 6,426 | 8,866,496 |
| 03/08/2025 | 2.65 | 2.54 | 2.62 | 19,758,792 | 4,603 | 7,554,795 |
| 01/07/2025 | 2.68 | 2.52 | 2.60 | 6,870,101 | 3,051 | 2,637,605 |
| 01/06/2025 | 2.62 | 2.34 | 2.62 | 7,674,313 | 2,629 | 3,154,027 |
| 04/05/2025 | 2.68 | 2.25 | 2.40 | 23,486,401 | 5,664 | 9,650,753 |
| 03/04/2025 | 2.39 | 2.20 | 2.23 | 21,697,915 | 4,831 | 9,635,559 |
| 02/03/2025 | 2.45 | 2.26 | 2.33 | 22,779,443 | 4,795 | 9,441,970 |
| 02/02/2025 | 2.46 | 2.30 | 2.38 | 29,529,936 | 6,409 | 12,534,569 |
| 02/01/2025 | 2.39 | 2.19 | 2.37 | 30,093,257 | 7,284 | 12,990,832 |
| 01/12/2024 | 2.23 | 2.12 | 2.21 | 18,622,052 | 4,631 | 8,555,624 |