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 |
|---|---|---|---|---|---|---|
| 29/07/2026 | 3.62 | 3.58 | 3.60 | 2,195,835 | 467 | 608,578 |
| 28/07/2026 | 3.62 | 3.57 | 3.62 | 3,439,649 | 501 | 958,327 |
| 27/07/2026 | 3.60 | 3.56 | 3.58 | 2,522,753 | 490 | 704,266 |
| 26/07/2026 | 3.59 | 3.55 | 3.57 | 1,839,684 | 425 | 514,757 |
| 23/07/2026 | 3.60 | 3.56 | 3.56 | 1,873,799 | 437 | 522,202 |
| 22/07/2026 | 3.63 | 3.57 | 3.58 | 2,728,402 | 430 | 759,581 |
| 21/07/2026 | 3.63 | 3.57 | 3.59 | 1,063,463 | 354 | 295,337 |
| 20/07/2026 | 3.65 | 3.53 | 3.60 | 990,834 | 261 | 275,235 |
| 19/07/2026 | 3.58 | 3.53 | 3.54 | 515,270 | 105 | 145,191 |
| 16/07/2026 | 3.59 | 3.56 | 3.58 | 45,553 | 48 | 12,739 |
| 15/07/2026 | 3.60 | 3.56 | 3.59 | 163,651 | 78 | 45,630 |
| 14/07/2026 | 3.59 | 3.49 | 3.59 | 297,775 | 170 | 84,102 |
| 13/07/2026 | 3.52 | 3.50 | 3.51 | 141,584 | 88 | 40,344 |
| 12/07/2026 | 3.54 | 3.52 | 3.52 | 100,540 | 69 | 28,533 |
| 09/07/2026 | 3.55 | 3.52 | 3.54 | 40,230 | 43 | 11,384 |
| 08/07/2026 | 3.55 | 3.53 | 3.55 | 107,500 | 75 | 30,373 |
| 07/07/2026 | 3.55 | 3.48 | 3.53 | 204,532 | 68 | 57,982 |
| 06/07/2026 | 3.51 | 3.48 | 3.50 | 199,615 | 90 | 57,082 |
| 05/07/2026 | 3.52 | 3.49 | 3.52 | 126,580 | 41 | 36,161 |
| 02/07/2026 | 3.50 | 3.47 | 3.47 | 96,682 | 73 | 27,748 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 04/06/2023 | 1.99 | 1.90 | 1.96 | 1,209,341 | 1,187 | 622,689 |
| 01/05/2023 | 2.04 | 1.92 | 1.97 | 2,982,462 | 1,901 | 1,501,215 |
| 02/04/2023 | 2.10 | 1.86 | 1.98 | 2,264,033 | 1,466 | 1,121,885 |