الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الأول
أعلى سعر 3.72
سعر الإغلاق السابق 3.74
عدد العقود المنفذة 262
القطاعالطاقة و المنافع
ادنى سعر 3.64
سعر الإفتتاح 3.70
عدد الأسهم 202,995
Div3.37
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 3.67
معدل السعر 3.68
P/E14.34
حجم التداول 746,272
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/01/2026 | 3.64 | 3.57 | 3.57 | 830,064 | 248 | 229,555 |
| 21/01/2026 | 3.63 | 3.58 | 3.63 | 330,729 | 89 | 91,721 |
| 20/01/2026 | 3.63 | 3.57 | 3.59 | 111,422 | 83 | 31,034 |
| 19/01/2026 | 3.64 | 3.56 | 3.60 | 301,138 | 125 | 83,752 |
| 18/01/2026 | 3.63 | 3.55 | 3.59 | 144,142 | 74 | 40,326 |
| 15/01/2026 | 3.60 | 3.51 | 3.60 | 363,509 | 206 | 102,347 |
| 14/01/2026 | 3.62 | 3.57 | 3.57 | 349,067 | 205 | 96,987 |
| 13/01/2026 | 3.64 | 3.60 | 3.61 | 315,840 | 140 | 87,051 |
| 12/01/2026 | 3.68 | 3.63 | 3.64 | 149,763 | 86 | 41,132 |
| 11/01/2026 | 3.68 | 3.63 | 3.67 | 402,439 | 153 | 110,207 |
| 08/01/2026 | 3.67 | 3.63 | 3.64 | 146,683 | 95 | 40,306 |
| 07/01/2026 | 3.69 | 3.63 | 3.67 | 127,390 | 94 | 34,852 |
| 06/01/2026 | 3.70 | 3.63 | 3.67 | 348,608 | 152 | 94,912 |
| 05/01/2026 | 3.64 | 3.60 | 3.64 | 185,754 | 140 | 51,307 |
| 04/01/2026 | 3.67 | 3.64 | 3.65 | 245,274 | 120 | 67,096 |
| 31/12/2025 | 3.70 | 3.65 | 3.68 | 334,820 | 211 | 91,403 |
| 30/12/2025 | 3.73 | 3.68 | 3.70 | 187,072 | 168 | 50,582 |
| 29/12/2025 | 3.77 | 3.71 | 3.74 | 166,803 | 149 | 44,690 |
| 28/12/2025 | 3.87 | 3.73 | 3.75 | 1,112,997 | 420 | 292,729 |
| 24/12/2025 | 3.77 | 3.53 | 3.76 | 788,358 | 305 | 218,464 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2025 | 2.46 | 2.40 | 2.44 | 2,371,513 | 542 | 975,294 |
| 01/06/2025 | 2.44 | 2.37 | 2.43 | 864,522 | 407 | 358,768 |
| 26/05/2025 | 2.52 | 2.40 | 2.40 | 1,063,782 | 564 | 432,251 |
| 18/05/2025 | 2.61 | 2.37 | 2.50 | 1,910,280 | 798 | 755,074 |
| 11/05/2025 | 2.68 | 2.42 | 2.62 | 11,416,542 | 2,243 | 4,576,407 |
| 04/05/2025 | 2.45 | 2.25 | 2.43 | 9,095,797 | 2,059 | 3,887,021 |
| 27/04/2025 | 2.26 | 2.20 | 2.23 | 6,829,480 | 1,428 | 3,082,009 |
| 20/04/2025 | 2.25 | 2.20 | 2.21 | 7,345,175 | 1,515 | 3,295,856 |
| 13/04/2025 | 2.27 | 2.22 | 2.23 | 2,753,162 | 627 | 1,226,171 |
| 06/04/2025 | 2.39 | 2.28 | 2.38 | 4,702,644 | 1,204 | 2,002,588 |
| 03/04/2025 | 2.35 | 2.33 | 2.35 | 67,455 | 57 | 28,935 |
| 23/03/2025 | 2.45 | 2.26 | 2.33 | 5,662,000 | 1,277 | 2,352,140 |
| 16/03/2025 | 2.45 | 2.41 | 2.43 | 4,812,037 | 1,065 | 1,977,098 |
| 09/03/2025 | 2.45 | 2.41 | 2.43 | 5,201,449 | 1,108 | 2,140,902 |
| 02/03/2025 | 2.44 | 2.36 | 2.40 | 7,103,957 | 1,345 | 2,971,830 |
| 23/02/2025 | 2.46 | 2.34 | 2.38 | 8,506,357 | 1,733 | 3,571,997 |
| 16/02/2025 | 2.36 | 2.31 | 2.36 | 5,989,418 | 1,292 | 2,554,388 |
| 09/02/2025 | 2.37 | 2.30 | 2.30 | 8,836,849 | 1,865 | 3,778,145 |
| 02/02/2025 | 2.39 | 2.33 | 2.35 | 6,197,312 | 1,519 | 2,630,039 |
| 26/01/2025 | 2.38 | 2.28 | 2.37 | 10,245,148 | 2,051 | 4,403,459 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/10/2022 | 2.25 | 1.89 | 1.95 | 15,178,815 | 6,630 | 7,238,742 |
| 01/09/2022 | 2.05 | 1.77 | 1.95 | 5,724,864 | 4,256 | 2,950,908 |
| 01/08/2022 | 2.16 | 1.94 | 1.96 | 12,464,361 | 5,925 | 6,102,708 |
| 03/07/2022 | 2.02 | 1.49 | 1.91 | 17,227,414 | 8,464 | 9,627,480 |
| 01/06/2022 | 1.55 | 1.41 | 1.49 | 3,086,512 | 2,018 | 2,078,278 |
| 08/05/2022 | 1.63 | 1.27 | 1.47 | 11,299,796 | 4,865 | 7,770,212 |
| 03/04/2022 | 1.48 | 1.26 | 1.27 | 6,509,504 | 2,435 | 4,890,048 |
| 01/03/2022 | 1.32 | 1.21 | 1.30 | 6,065,763 | 1,844 | 4,701,384 |
| 01/02/2022 | 1.27 | 1.17 | 1.24 | 6,543,510 | 1,720 | 5,485,382 |
| 02/01/2022 | 1.18 | 1.16 | 1.17 | 7,667,082 | 1,856 | 6,530,449 |
| 01/12/2021 | 1.17 | 1.13 | 1.16 | 8,032,819 | 2,069 | 6,985,681 |
| 01/11/2021 | 1.18 | 1.15 | 1.16 | 6,846,786 | 1,733 | 5,882,916 |
| 03/10/2021 | 1.22 | 1.17 | 1.18 | 7,544,280 | 1,902 | 6,360,646 |
| 01/09/2021 | 1.22 | 1.17 | 1.18 | 10,454,396 | 2,637 | 8,802,078 |
| 01/08/2021 | 1.20 | 1.17 | 1.18 | 11,898,167 | 2,950 | 10,078,250 |
| 01/07/2021 | 1.23 | 1.18 | 1.19 | 9,288,264 | 2,403 | 7,685,666 |
| 01/06/2021 | 1.28 | 1.20 | 1.23 | 11,245,025 | 3,115 | 9,065,018 |
| 02/05/2021 | 1.37 | 1.18 | 1.25 | 4,218,012 | 1,577 | 3,450,038 |
| 01/04/2021 | 1.26 | 1.22 | 1.25 | 6,100,688 | 1,548 | 4,922,901 |
| 01/03/2021 | 1.24 | 1.21 | 1.22 | 9,969,047 | 2,602 | 8,124,721 |