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 |
|---|---|---|---|---|---|---|
| 26/02/2026 | 3.66 | 3.55 | 3.66 | 551,125 | 106 | 153,386 |
| 25/02/2026 | 3.63 | 3.56 | 3.60 | 34,887 | 45 | 9,712 |
| 24/02/2026 | 3.66 | 3.61 | 3.64 | 25,088 | 35 | 6,918 |
| 23/02/2026 | 3.66 | 3.60 | 3.66 | 124,935 | 56 | 34,328 |
| 22/02/2026 | 3.64 | 3.58 | 3.64 | 201,211 | 130 | 55,685 |
| 19/02/2026 | 3.64 | 3.58 | 3.58 | 221,458 | 79 | 61,383 |
| 18/02/2026 | 3.65 | 3.61 | 3.62 | 106,471 | 66 | 29,357 |
| 17/02/2026 | 3.65 | 3.62 | 3.65 | 142,618 | 83 | 39,198 |
| 16/02/2026 | 3.71 | 3.61 | 3.61 | 605,513 | 292 | 166,437 |
| 15/02/2026 | 3.70 | 3.64 | 3.68 | 175,074 | 117 | 47,715 |
| 12/02/2026 | 3.66 | 3.62 | 3.64 | 98,663 | 42 | 27,131 |
| 11/02/2026 | 3.67 | 3.64 | 3.65 | 128,449 | 63 | 35,091 |
| 10/02/2026 | 3.67 | 3.62 | 3.65 | 70,599 | 46 | 19,402 |
| 09/02/2026 | 3.68 | 3.62 | 3.65 | 82,568 | 52 | 22,684 |
| 08/02/2026 | 3.67 | 3.62 | 3.66 | 127,168 | 79 | 34,934 |
| 05/02/2026 | 3.69 | 3.62 | 3.66 | 236,622 | 117 | 65,025 |
| 04/02/2026 | 3.75 | 3.66 | 3.67 | 193,150 | 106 | 51,983 |
| 03/02/2026 | 3.73 | 3.62 | 3.71 | 656,884 | 247 | 178,053 |
| 02/02/2026 | 3.63 | 3.50 | 3.63 | 428,362 | 193 | 119,199 |
| 01/02/2026 | 3.52 | 3.44 | 3.50 | 260,160 | 141 | 75,170 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 11/02/2024 | 2.02 | 1.99 | 2.01 | 2,099,805 | 667 | 1,049,264 |
| 04/02/2024 | 2.00 | 1.95 | 1.99 | 1,855,115 | 640 | 937,789 |
| 28/01/2024 | 1.98 | 1.91 | 1.97 | 2,006,889 | 741 | 1,032,101 |
| 21/01/2024 | 1.94 | 1.90 | 1.91 | 1,851,983 | 698 | 967,250 |
| 14/01/2024 | 1.94 | 1.91 | 1.93 | 1,713,746 | 534 | 891,531 |
| 07/01/2024 | 1.95 | 1.91 | 1.93 | 597,882 | 327 | 310,479 |
| 31/12/2023 | 1.94 | 1.90 | 1.93 | 253,695 | 191 | 132,333 |
| 24/12/2023 | 1.92 | 1.90 | 1.91 | 289,635 | 167 | 152,020 |
| 17/12/2023 | 1.94 | 1.89 | 1.91 | 373,550 | 266 | 195,702 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 04/01/2015 | 2.96 | 2.88 | 2.90 | 459,010 | 160 | 156,654 |
| 01/12/2014 | 3.01 | 2.92 | 2.98 | 3,474,888 | 436 | 1,166,859 |
| 02/11/2014 | 3.12 | 2.72 | 2.97 | 1,048,879 | 591 | 355,987 |