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 |
|---|---|---|---|---|---|---|
| 06/04/2026 | 3.51 | 3.48 | 3.50 | 149,981 | 103 | 42,863 |
| 05/04/2026 | 3.53 | 3.48 | 3.51 | 122,961 | 112 | 35,165 |
| 02/04/2026 | 3.55 | 3.49 | 3.54 | 135,287 | 81 | 38,408 |
| 01/04/2026 | 3.55 | 3.47 | 3.55 | 217,317 | 154 | 61,856 |
| 31/03/2026 | 3.51 | 3.45 | 3.48 | 232,237 | 152 | 67,013 |
| 30/03/2026 | 3.55 | 3.50 | 3.52 | 292,475 | 142 | 83,352 |
| 29/03/2026 | 3.55 | 3.52 | 3.54 | 104,958 | 94 | 29,718 |
| 26/03/2026 | 3.57 | 3.53 | 3.55 | 185,103 | 85 | 52,197 |
| 25/03/2026 | 3.59 | 3.53 | 3.55 | 949,505 | 173 | 267,495 |
| 24/03/2026 | 3.69 | 3.60 | 3.60 | 770,143 | 210 | 212,182 |
| 19/03/2026 | 3.72 | 3.64 | 3.67 | 746,272 | 262 | 202,995 |
| 18/03/2026 | 3.75 | 3.67 | 3.74 | 208,724 | 131 | 56,544 |
| 17/03/2026 | 3.68 | 3.64 | 3.68 | 46,086 | 48 | 12,610 |
| 16/03/2026 | 3.66 | 3.64 | 3.66 | 97,125 | 46 | 26,610 |
| 15/03/2026 | 3.67 | 3.63 | 3.67 | 38,159 | 45 | 10,433 |
| 12/03/2026 | 3.66 | 3.62 | 3.65 | 9,533 | 18 | 2,612 |
| 11/03/2026 | 3.67 | 3.63 | 3.65 | 38,997 | 30 | 10,717 |
| 10/03/2026 | 3.69 | 3.65 | 3.68 | 53,789 | 40 | 14,619 |
| 09/03/2026 | 3.66 | 3.62 | 3.66 | 88,018 | 45 | 24,153 |
| 08/03/2026 | 3.68 | 3.63 | 3.68 | 135,125 | 66 | 36,887 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 10/12/2023 | 1.94 | 1.90 | 1.93 | 797,385 | 376 | 416,244 |
| 03/12/2023 | 1.96 | 1.91 | 1.92 | 401,943 | 320 | 209,059 |
| 26/11/2023 | 1.97 | 1.90 | 1.94 | 1,164,984 | 420 | 600,127 |
| 19/11/2023 | 1.93 | 1.90 | 1.92 | 131,305 | 124 | 68,684 |
| 12/11/2023 | 1.93 | 1.90 | 1.92 | 214,860 | 180 | 112,760 |
| 05/11/2023 | 1.94 | 1.89 | 1.93 | 231,785 | 200 | 121,011 |
| 29/10/2023 | 1.97 | 1.91 | 1.94 | 424,310 | 279 | 218,464 |
| 22/10/2023 | 1.95 | 1.90 | 1.95 | 253,298 | 208 | 132,212 |
| 15/10/2023 | 1.95 | 1.87 | 1.91 | 546,383 | 366 | 285,671 |
| 08/10/2023 | 2.00 | 1.89 | 1.92 | 848,079 | 490 | 438,823 |
| 01/10/2023 | 1.99 | 1.92 | 1.99 | 357,752 | 254 | 182,650 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2014 | 2.80 | 2.64 | 2.74 | 309,971 | 194 | 114,159 |
| 01/09/2014 | 2.72 | 2.63 | 2.72 | 528,085 | 332 | 197,786 |
| 03/08/2014 | 2.84 | 2.66 | 2.67 | 429,525 | 361 | 157,052 |
| 01/07/2014 | 2.93 | 2.77 | 2.81 | 212,982 | 240 | 75,182 |
| 01/06/2014 | 3.16 | 2.80 | 2.81 | 849,845 | 595 | 284,553 |
| 04/05/2014 | 3.03 | 2.60 | 3.02 | 583,230 | 423 | 203,417 |
| 01/04/2014 | 2.95 | 2.61 | 2.70 | 280,457 | 315 | 99,396 |
| 02/03/2014 | 3.03 | 2.83 | 2.90 | 591,016 | 392 | 202,193 |
| 02/02/2014 | 3.05 | 2.88 | 2.94 | 930,457 | 434 | 311,340 |
| 02/01/2014 | 3.26 | 2.97 | 2.99 | 745,654 | 515 | 240,235 |
| 01/12/2013 | 3.35 | 3.21 | 3.26 | 520,655 | 317 | 159,422 |
| 03/11/2013 | 3.40 | 3.04 | 3.25 | 1,084,925 | 613 | 332,815 |
| 01/10/2013 | 3.40 | 2.77 | 3.19 | 1,411,417 | 999 | 437,470 |
| 01/09/2013 | 2.90 | 2.72 | 2.77 | 415,347 | 390 | 148,686 |
| 01/08/2013 | 3.04 | 2.61 | 2.77 | 296,869 | 281 | 103,943 |
| 01/07/2013 | 3.20 | 2.90 | 3.00 | 813,824 | 433 | 264,830 |
| 02/06/2013 | 3.36 | 3.14 | 3.14 | 890,729 | 455 | 272,874 |