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 |
|---|---|---|---|---|---|---|
| 11/11/2025 | 3.16 | 3.12 | 3.14 | 912,347 | 239 | 290,440 |
| 10/11/2025 | 3.16 | 3.12 | 3.12 | 1,083,617 | 238 | 344,980 |
| 09/11/2025 | 3.14 | 3.12 | 3.13 | 1,083,121 | 303 | 345,434 |
| 06/11/2025 | 3.16 | 3.13 | 3.14 | 1,189,320 | 231 | 378,532 |
| 05/11/2025 | 3.16 | 3.13 | 3.15 | 1,030,883 | 248 | 328,012 |
| 04/11/2025 | 3.15 | 3.12 | 3.14 | 1,063,943 | 256 | 339,435 |
| 03/11/2025 | 3.16 | 3.13 | 3.14 | 596,427 | 173 | 189,385 |
| 02/11/2025 | 3.16 | 3.12 | 3.15 | 948,964 | 283 | 301,777 |
| 30/10/2025 | 3.16 | 3.10 | 3.13 | 612,292 | 214 | 195,396 |
| 29/10/2025 | 3.18 | 3.13 | 3.16 | 416,372 | 138 | 132,167 |
| 28/10/2025 | 3.18 | 3.06 | 3.16 | 956,316 | 378 | 305,655 |
| 27/10/2025 | 3.09 | 3.03 | 3.08 | 76,793 | 70 | 25,101 |
| 26/10/2025 | 3.12 | 3.05 | 3.08 | 1,344,743 | 391 | 436,804 |
| 23/10/2025 | 3.04 | 2.97 | 3.04 | 2,337,580 | 574 | 779,965 |
| 22/10/2025 | 2.98 | 2.92 | 2.97 | 2,402,227 | 432 | 816,097 |
| 21/10/2025 | 2.95 | 2.90 | 2.92 | 1,700,913 | 365 | 581,764 |
| 20/10/2025 | 2.95 | 2.90 | 2.92 | 940,214 | 209 | 321,443 |
| 19/10/2025 | 2.95 | 2.91 | 2.93 | 2,064,948 | 443 | 704,534 |
| 16/10/2025 | 2.92 | 2.90 | 2.92 | 2,204,640 | 403 | 758,229 |
| 15/10/2025 | 2.94 | 2.89 | 2.91 | 1,507,888 | 391 | 516,680 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/03/2022 | 1.26 | 1.21 | 1.26 | 1,133,836 | 334 | 913,745 |
| 27/02/2022 | 1.27 | 1.19 | 1.23 | 943,846 | 306 | 772,186 |
| 20/02/2022 | 1.22 | 1.19 | 1.20 | 889,234 | 302 | 740,695 |
| 13/02/2022 | 1.22 | 1.18 | 1.21 | 1,081,399 | 303 | 900,958 |
| 06/02/2022 | 1.21 | 1.17 | 1.20 | 2,578,007 | 593 | 2,177,474 |
| 30/01/2022 | 1.18 | 1.17 | 1.18 | 1,631,363 | 430 | 1,384,283 |
| 23/01/2022 | 1.18 | 1.16 | 1.18 | 1,617,413 | 392 | 1,377,441 |
| 16/01/2022 | 1.18 | 1.17 | 1.17 | 1,613,282 | 403 | 1,371,632 |
| 09/01/2022 | 1.18 | 1.16 | 1.17 | 2,141,284 | 517 | 1,828,157 |
| 02/01/2022 | 1.18 | 1.16 | 1.18 | 1,795,114 | 390 | 1,528,524 |
| 26/12/2021 | 1.16 | 1.13 | 1.16 | 1,497,752 | 424 | 1,305,529 |
| 19/12/2021 | 1.15 | 1.13 | 1.15 | 1,676,426 | 403 | 1,465,446 |
| 12/12/2021 | 1.16 | 1.13 | 1.15 | 2,305,111 | 608 | 2,006,150 |
| 05/12/2021 | 1.16 | 1.15 | 1.16 | 1,779,893 | 436 | 1,540,634 |
| 28/11/2021 | 1.17 | 1.15 | 1.16 | 1,722,908 | 446 | 1,486,965 |
| 21/11/2021 | 1.18 | 1.16 | 1.17 | 1,709,327 | 360 | 1,457,137 |
| 14/11/2021 | 1.18 | 1.15 | 1.17 | 2,216,943 | 582 | 1,910,057 |
| 07/11/2021 | 1.18 | 1.15 | 1.16 | 1,771,257 | 441 | 1,524,677 |
| 31/10/2021 | 1.18 | 1.16 | 1.16 | 453,306 | 204 | 388,435 |
| 24/10/2021 | 1.19 | 1.18 | 1.19 | 2,372,834 | 580 | 2,000,099 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/09/2006 | 3.39 | 3.08 | 3.10 | 3,488,465 | 1,519 | 1,086,821 |
| 01/08/2006 | 3.32 | 3.07 | 3.15 | 1,654,336 | 1,177 | 520,609 |
| 02/07/2006 | 3.40 | 3.10 | 3.30 | 1,515,926 | 1,027 | 467,986 |
| 01/06/2006 | 4.70 | 3.13 | 3.30 | 2,703,992 | 1,062 | 773,504 |
| 01/05/2006 | 4.95 | 4.51 | 4.75 | 2,414,315 | 805 | 515,724 |
| 02/04/2006 | 5.15 | 4.49 | 4.97 | 6,139,784 | 1,491 | 1,282,019 |
| 01/03/2006 | 4.83 | 4.13 | 4.46 | 5,797,708 | 1,861 | 1,282,265 |
| 01/02/2006 | 4.78 | 4.14 | 4.55 | 3,213,068 | 1,197 | 712,702 |
| 02/01/2006 | 4.84 | 4.48 | 4.71 | 1,676,077 | 706 | 357,535 |