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 |
|---|---|---|---|---|---|---|
| 06/05/2026 | 3.89 | 3.83 | 3.88 | 85,943 | 40 | 22,237 |
| 05/05/2026 | 3.88 | 3.80 | 3.80 | 202,209 | 100 | 53,018 |
| 04/05/2026 | 3.90 | 3.85 | 3.87 | 148,830 | 75 | 38,408 |
| 03/05/2026 | 3.94 | 3.88 | 3.88 | 129,271 | 77 | 33,114 |
| 29/04/2026 | 4.00 | 3.92 | 3.97 | 159,268 | 89 | 40,130 |
| 28/04/2026 | 4.00 | 3.90 | 4.00 | 818,470 | 118 | 205,991 |
| 27/04/2026 | 3.93 | 3.80 | 3.93 | 186,109 | 91 | 47,779 |
| 23/04/2026 | 3.95 | 3.85 | 3.90 | 2,049,761 | 435 | 524,766 |
| 22/04/2026 | 3.93 | 3.77 | 3.92 | 941,408 | 317 | 242,532 |
| 21/04/2026 | 3.77 | 3.69 | 3.77 | 1,772,789 | 460 | 475,524 |
| 20/04/2026 | 3.71 | 3.65 | 3.69 | 2,064,385 | 448 | 560,527 |
| 19/04/2026 | 3.69 | 3.64 | 3.65 | 1,583,650 | 367 | 432,036 |
| 16/04/2026 | 3.72 | 3.66 | 3.66 | 1,421,571 | 349 | 385,940 |
| 15/04/2026 | 3.64 | 3.56 | 3.63 | 2,651,148 | 516 | 739,423 |
| 14/04/2026 | 3.60 | 3.55 | 3.57 | 1,900,156 | 404 | 530,518 |
| 13/04/2026 | 3.61 | 3.56 | 3.58 | 2,336,098 | 475 | 652,955 |
| 12/04/2026 | 3.59 | 3.55 | 3.58 | 1,643,827 | 399 | 460,052 |
| 09/04/2026 | 3.60 | 3.55 | 3.57 | 1,830,605 | 429 | 512,897 |
| 08/04/2026 | 3.62 | 3.52 | 3.62 | 2,017,721 | 556 | 563,656 |
| 07/04/2026 | 3.50 | 3.47 | 3.47 | 118,259 | 98 | 33,866 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2024 | 2.26 | 2.22 | 2.25 | 384,685 | 291 | 171,927 |
| 30/06/2024 | 2.26 | 2.22 | 2.25 | 535,034 | 319 | 239,045 |
| 23/06/2024 | 2.33 | 2.21 | 2.25 | 1,279,372 | 754 | 566,551 |
| 10/06/2024 | 2.31 | 2.19 | 2.30 | 1,474,090 | 689 | 655,601 |
| 02/06/2024 | 2.25 | 2.11 | 2.23 | 1,663,102 | 699 | 763,750 |
| 26/05/2024 | 2.12 | 2.08 | 2.11 | 633,101 | 300 | 301,955 |
| 19/05/2024 | 2.10 | 2.04 | 2.09 | 560,927 | 262 | 270,345 |
| 12/05/2024 | 2.08 | 1.98 | 2.05 | 569,080 | 402 | 278,956 |
| 05/05/2024 | 1.99 | 1.94 | 1.99 | 301,454 | 274 | 153,973 |
| 28/04/2024 | 2.06 | 1.95 | 1.95 | 768,405 | 465 | 383,925 |
| 21/04/2024 | 2.27 | 2.16 | 2.19 | 2,616,938 | 869 | 1,185,935 |
| 14/04/2024 | 2.18 | 2.14 | 2.16 | 1,165,159 | 594 | 539,664 |
| 07/04/2024 | 2.18 | 2.16 | 2.17 | 169,846 | 102 | 78,255 |
| 31/03/2024 | 2.19 | 2.10 | 2.17 | 1,530,172 | 703 | 712,336 |
| 24/03/2024 | 2.16 | 2.00 | 2.14 | 698,485 | 374 | 331,405 |
| 17/03/2024 | 2.04 | 2.00 | 2.01 | 400,933 | 187 | 198,752 |
| 10/03/2024 | 2.05 | 2.02 | 2.04 | 402,946 | 256 | 197,939 |
| 03/03/2024 | 2.03 | 1.99 | 2.02 | 449,491 | 242 | 223,872 |
| 25/02/2024 | 2.01 | 1.99 | 2.00 | 507,548 | 239 | 253,671 |
| 18/02/2024 | 2.01 | 1.96 | 2.01 | 744,868 | 344 | 373,137 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2016 | 2.41 | 2.27 | 2.37 | 4,183,669 | 234 | 1,794,797 |
| 01/08/2016 | 2.33 | 2.24 | 2.29 | 409,599 | 350 | 178,987 |
| 03/07/2016 | 2.45 | 2.26 | 2.28 | 328,079 | 217 | 137,676 |
| 01/06/2016 | 2.39 | 2.16 | 2.38 | 368,399 | 335 | 158,871 |
| 02/05/2016 | 2.43 | 2.28 | 2.30 | 381,498 | 297 | 161,778 |
| 03/04/2016 | 2.65 | 2.40 | 2.44 | 2,306,442 | 520 | 891,053 |
| 01/03/2016 | 2.75 | 2.62 | 2.63 | 933,813 | 459 | 348,636 |
| 01/02/2016 | 2.86 | 2.63 | 2.65 | 1,376,459 | 646 | 496,358 |
| 03/01/2016 | 2.90 | 2.57 | 2.87 | 2,012,089 | 905 | 729,696 |
| 01/12/2015 | 2.65 | 2.35 | 2.65 | 1,954,233 | 856 | 774,478 |
| 01/11/2015 | 2.75 | 2.31 | 2.36 | 1,111,473 | 731 | 437,823 |
| 01/10/2015 | 2.58 | 2.01 | 2.58 | 2,095,347 | 1,054 | 913,733 |
| 01/09/2015 | 2.37 | 2.11 | 2.11 | 795,270 | 474 | 351,517 |
| 02/08/2015 | 2.56 | 2.32 | 2.35 | 946,310 | 589 | 388,610 |
| 01/07/2015 | 2.64 | 2.49 | 2.52 | 723,093 | 475 | 283,481 |
| 01/06/2015 | 2.96 | 2.59 | 2.59 | 2,586,733 | 689 | 955,186 |
| 03/05/2015 | 2.84 | 2.55 | 2.84 | 825,882 | 439 | 309,856 |
| 01/04/2015 | 2.93 | 2.40 | 2.66 | 1,406,563 | 842 | 516,629 |
| 01/03/2015 | 2.92 | 2.66 | 2.69 | 1,728,143 | 426 | 608,585 |
| 01/02/2015 | 2.97 | 2.80 | 2.85 | 1,041,455 | 302 | 366,505 |