الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 3.87
سعر الإغلاق السابق 3.85
عدد العقود المنفذة 349
القطاعالطاقة و المنافع
ادنى سعر 3.82
سعر الإفتتاح 3.85
عدد الأسهم 341,068
Div1.60
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 3.84
معدل السعر 3.85
P/E14.78
حجم التداول 1,314,603
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 3.89 | 3.85 | 3.89 | 1,316,709 | 306 | 340,689 |
| 30/09/2026 | 3.87 | 3.85 | 3.86 | 1,135,842 | 307 | 294,281 |
| 29/09/2026 | 3.89 | 3.85 | 3.85 | 1,427,872 | 344 | 369,068 |
| 28/09/2026 | 3.88 | 3.84 | 3.86 | 1,614,485 | 335 | 418,214 |
| 27/09/2026 | 3.88 | 3.84 | 3.85 | 1,488,295 | 308 | 384,548 |
| 24/09/2026 | 3.88 | 3.84 | 3.85 | 2,513,733 | 407 | 649,601 |
| 23/09/2026 | 3.86 | 3.82 | 3.83 | 1,307,835 | 369 | 340,344 |
| 22/09/2026 | 3.89 | 3.84 | 3.85 | 1,448,286 | 269 | 374,330 |
| 21/09/2026 | 3.91 | 3.83 | 3.85 | 947,091 | 318 | 243,642 |
| 20/09/2026 | 3.90 | 3.83 | 3.88 | 1,728,541 | 396 | 448,276 |
| 17/09/2026 | 3.88 | 3.85 | 3.88 | 1,457,978 | 423 | 377,381 |
| 16/09/2026 | 3.90 | 3.86 | 3.87 | 1,379,065 | 417 | 355,217 |
| 15/09/2026 | 3.89 | 3.86 | 3.89 | 244,309 | 75 | 63,024 |
| 14/09/2026 | 3.88 | 3.86 | 3.88 | 214,832 | 95 | 55,524 |
| 13/09/2026 | 3.89 | 3.86 | 3.87 | 265,474 | 99 | 68,492 |
| 10/09/2026 | 3.89 | 3.85 | 3.88 | 452,380 | 166 | 116,993 |
| 09/09/2026 | 3.89 | 3.85 | 3.85 | 191,771 | 112 | 49,428 |
| 08/09/2026 | 3.90 | 3.83 | 3.89 | 1,184,203 | 347 | 305,942 |
| 07/09/2026 | 3.93 | 3.84 | 3.84 | 732,997 | 281 | 188,709 |
| 06/09/2026 | 3.97 | 3.83 | 3.90 | 2,060,725 | 523 | 528,731 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 05/04/2026 | 3.62 | 3.47 | 3.57 | 4,239,526 | 1,298 | 1,188,447 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2024 | 2.26 | 2.10 | 2.18 | 2,138,712 | 1,598 | 973,077 |
| 02/06/2024 | 2.33 | 2.11 | 2.22 | 4,531,272 | 2,221 | 2,037,294 |
| 01/05/2024 | 2.12 | 1.94 | 2.11 | 2,255,538 | 1,338 | 1,102,575 |
| 01/04/2024 | 2.27 | 1.98 | 1.98 | 5,543,550 | 2,421 | 2,559,127 |
| 03/03/2024 | 2.16 | 1.99 | 2.13 | 2,467,849 | 1,271 | 1,195,610 |
| 01/02/2024 | 2.02 | 1.95 | 2.00 | 5,627,104 | 2,021 | 2,827,235 |
| 02/01/2024 | 1.98 | 1.90 | 1.95 | 5,920,739 | 2,300 | 3,076,446 |
| 03/12/2023 | 1.96 | 1.89 | 1.92 | 1,946,201 | 1,189 | 1,016,899 |
| 01/11/2023 | 1.97 | 1.89 | 1.94 | 1,832,014 | 983 | 948,462 |
| 01/10/2023 | 2.00 | 1.87 | 1.94 | 2,340,742 | 1,538 | 1,211,940 |
| 03/09/2023 | 1.99 | 1.91 | 1.92 | 1,855,133 | 1,065 | 956,003 |
| 01/08/2023 | 2.00 | 1.90 | 1.94 | 2,423,366 | 1,629 | 1,251,011 |
| 02/07/2023 | 2.13 | 1.93 | 1.98 | 4,569,113 | 2,718 | 2,256,443 |