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 |
|---|---|---|---|---|---|---|
| 03/09/2026 | 3.84 | 3.76 | 3.83 | 986,868 | 345 | 258,786 |
| 02/09/2026 | 3.79 | 3.70 | 3.77 | 425,850 | 202 | 113,550 |
| 01/09/2026 | 3.71 | 3.63 | 3.70 | 266,351 | 127 | 72,550 |
| 31/08/2026 | 3.74 | 3.63 | 3.64 | 776,508 | 253 | 210,270 |
| 30/08/2026 | 3.68 | 3.58 | 3.63 | 3,960,391 | 580 | 1,099,565 |
| 27/08/2026 | 3.62 | 3.57 | 3.57 | 2,497,300 | 472 | 694,958 |
| 26/08/2026 | 3.61 | 3.57 | 3.58 | 2,190,260 | 409 | 610,379 |
| 24/08/2026 | 3.60 | 3.56 | 3.57 | 1,757,877 | 422 | 491,029 |
| 23/08/2026 | 3.58 | 3.56 | 3.57 | 1,392,692 | 329 | 390,138 |
| 20/08/2026 | 3.58 | 3.56 | 3.57 | 1,729,076 | 409 | 484,426 |
| 19/08/2026 | 3.58 | 3.55 | 3.55 | 2,088,272 | 489 | 586,350 |
| 18/08/2026 | 3.57 | 3.54 | 3.55 | 3,157,326 | 485 | 886,639 |
| 17/08/2026 | 3.59 | 3.55 | 3.55 | 2,382,706 | 417 | 667,618 |
| 16/08/2026 | 3.59 | 3.55 | 3.55 | 1,868,572 | 424 | 523,019 |
| 13/08/2026 | 3.59 | 3.56 | 3.56 | 3,349,371 | 453 | 937,026 |
| 12/08/2026 | 3.60 | 3.57 | 3.57 | 2,036,372 | 407 | 567,789 |
| 11/08/2026 | 3.60 | 3.56 | 3.56 | 1,688,719 | 385 | 470,647 |
| 10/08/2026 | 3.60 | 3.57 | 3.57 | 1,811,318 | 350 | 504,762 |
| 09/08/2026 | 3.62 | 3.57 | 3.57 | 2,399,685 | 475 | 667,964 |
| 06/08/2026 | 3.63 | 3.57 | 3.59 | 1,722,830 | 406 | 478,662 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 09/11/2025 | 3.16 | 3.12 | 3.15 | 4,630,417 | 1,159 | 1,474,439 |
| 02/11/2025 | 3.16 | 3.12 | 3.14 | 4,829,537 | 1,191 | 1,537,141 |
| 26/10/2025 | 3.18 | 3.03 | 3.13 | 3,406,517 | 1,191 | 1,095,123 |
| 19/10/2025 | 3.04 | 2.90 | 3.04 | 9,445,881 | 2,023 | 3,203,803 |
| 12/10/2025 | 2.94 | 2.83 | 2.92 | 8,531,397 | 2,035 | 2,944,564 |
| 05/10/2025 | 2.86 | 2.80 | 2.85 | 5,281,060 | 1,441 | 1,871,512 |
| 28/09/2025 | 2.86 | 2.81 | 2.83 | 5,476,757 | 1,358 | 1,930,052 |
| 21/09/2025 | 2.89 | 2.73 | 2.87 | 3,308,862 | 1,133 | 1,166,817 |
| 14/09/2025 | 2.92 | 2.65 | 2.85 | 5,634,493 | 1,947 | 2,009,882 |
| 07/09/2025 | 2.65 | 2.61 | 2.65 | 7,368,403 | 1,664 | 2,798,362 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2023 | 2.16 | 2.02 | 2.08 | 3,392,275 | 1,785 | 1,614,002 |
| 01/02/2023 | 2.51 | 2.04 | 2.12 | 12,877,207 | 6,135 | 5,657,802 |
| 02/01/2023 | 2.56 | 2.20 | 2.46 | 22,782,092 | 8,203 | 9,529,401 |
| 01/12/2022 | 2.24 | 2.07 | 2.20 | 8,682,655 | 3,523 | 3,999,379 |
| 01/11/2022 | 2.11 | 1.92 | 2.10 | 6,559,899 | 3,553 | 3,238,924 |
| 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 |