الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 06/04/2026
السوق الأول
أعلى سعر 3.51
سعر الإغلاق السابق 3.51
عدد العقود المنفذة 103
القطاعالطاقة و المنافع
ادنى سعر 3.48
سعر الإفتتاح 3.51
عدد الأسهم 42,863
Div2.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.50
معدل السعر 3.50
P/E13.63
حجم التداول 149,981
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/04/2026 | 3.51 | 3.48 | 3.50 | 149,981 | 103 | 42,863 |
| 05/04/2026 | 3.53 | 3.48 | 3.51 | 122,961 | 112 | 35,165 |
| 02/04/2026 | 3.55 | 3.49 | 3.54 | 135,287 | 81 | 38,408 |
| 01/04/2026 | 3.55 | 3.47 | 3.55 | 217,317 | 154 | 61,856 |
| 31/03/2026 | 3.51 | 3.45 | 3.48 | 232,237 | 152 | 67,013 |
| 30/03/2026 | 3.55 | 3.50 | 3.52 | 292,475 | 142 | 83,352 |
| 29/03/2026 | 3.55 | 3.52 | 3.54 | 104,958 | 94 | 29,718 |
| 26/03/2026 | 3.57 | 3.53 | 3.55 | 185,103 | 85 | 52,197 |
| 25/03/2026 | 3.59 | 3.53 | 3.55 | 949,505 | 173 | 267,495 |
| 24/03/2026 | 3.69 | 3.60 | 3.60 | 770,143 | 210 | 212,182 |
| 19/03/2026 | 3.72 | 3.64 | 3.67 | 746,272 | 262 | 202,995 |
| 18/03/2026 | 3.75 | 3.67 | 3.74 | 208,724 | 131 | 56,544 |
| 17/03/2026 | 3.68 | 3.64 | 3.68 | 46,086 | 48 | 12,610 |
| 16/03/2026 | 3.66 | 3.64 | 3.66 | 97,125 | 46 | 26,610 |
| 15/03/2026 | 3.67 | 3.63 | 3.67 | 38,159 | 45 | 10,433 |
| 12/03/2026 | 3.66 | 3.62 | 3.65 | 9,533 | 18 | 2,612 |
| 11/03/2026 | 3.67 | 3.63 | 3.65 | 38,997 | 30 | 10,717 |
| 10/03/2026 | 3.69 | 3.65 | 3.68 | 53,789 | 40 | 14,619 |
| 09/03/2026 | 3.66 | 3.62 | 3.66 | 88,018 | 45 | 24,153 |
| 08/03/2026 | 3.68 | 3.63 | 3.68 | 135,125 | 66 | 36,887 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/03/2026 | 3.55 | 3.45 | 3.54 | 982,273 | 623 | 280,347 |
| 24/03/2026 | 3.69 | 3.53 | 3.55 | 1,904,751 | 468 | 531,874 |
| 15/03/2026 | 3.75 | 3.63 | 3.67 | 1,136,366 | 532 | 309,192 |
| 08/03/2026 | 3.69 | 3.62 | 3.65 | 325,462 | 199 | 88,988 |
| 01/03/2026 | 3.68 | 3.50 | 3.68 | 1,071,981 | 460 | 301,844 |
| 22/02/2026 | 3.66 | 3.55 | 3.66 | 937,246 | 372 | 260,029 |
| 15/02/2026 | 3.71 | 3.58 | 3.58 | 1,251,133 | 637 | 344,090 |
| 08/02/2026 | 3.68 | 3.62 | 3.64 | 507,447 | 282 | 139,242 |
| 01/02/2026 | 3.75 | 3.44 | 3.66 | 1,775,178 | 804 | 489,430 |
| 25/01/2026 | 3.61 | 3.44 | 3.47 | 2,537,409 | 1,018 | 722,798 |
| 18/01/2026 | 3.64 | 3.55 | 3.57 | 1,717,495 | 619 | 476,388 |
| 11/01/2026 | 3.68 | 3.51 | 3.60 | 1,580,619 | 790 | 437,724 |
| 04/01/2026 | 3.70 | 3.60 | 3.64 | 1,053,710 | 601 | 288,473 |
| 28/12/2025 | 3.87 | 3.65 | 3.68 | 1,801,692 | 948 | 479,404 |
| 21/12/2025 | 3.77 | 3.46 | 3.76 | 1,155,546 | 545 | 323,644 |
| 14/12/2025 | 3.49 | 3.33 | 3.49 | 915,267 | 460 | 268,276 |
| 07/12/2025 | 3.35 | 3.30 | 3.35 | 783,365 | 303 | 236,078 |
| 30/11/2025 | 3.33 | 3.25 | 3.32 | 1,807,359 | 606 | 547,322 |
| 23/11/2025 | 3.31 | 3.20 | 3.27 | 1,855,714 | 575 | 570,791 |
| 16/11/2025 | 3.27 | 3.13 | 3.23 | 7,574,900 | 1,765 | 2,399,094 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/11/2024 | 2.15 | 2.08 | 2.14 | 16,414,017 | 3,908 | 7,746,649 |
| 01/10/2024 | 2.16 | 2.07 | 2.12 | 15,361,533 | 3,671 | 7,228,899 |
| 01/09/2024 | 2.18 | 2.09 | 2.09 | 9,366,403 | 2,426 | 4,392,211 |
| 01/08/2024 | 2.17 | 2.04 | 2.13 | 2,241,712 | 1,326 | 1,063,115 |