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 |
|---|---|---|---|---|---|---|
| 05/03/2026 | 3.68 | 3.63 | 3.68 | 129,337 | 77 | 35,406 |
| 04/03/2026 | 3.63 | 3.55 | 3.63 | 123,055 | 65 | 34,225 |
| 03/03/2026 | 3.60 | 3.51 | 3.60 | 228,132 | 99 | 64,456 |
| 02/03/2026 | 3.57 | 3.53 | 3.54 | 151,311 | 72 | 42,727 |
| 01/03/2026 | 3.57 | 3.50 | 3.57 | 440,146 | 147 | 125,030 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/09/2023 | 1.96 | 1.92 | 1.92 | 210,019 | 189 | 108,758 |
| 17/09/2023 | 1.96 | 1.92 | 1.93 | 171,466 | 134 | 88,399 |
| 10/09/2023 | 1.95 | 1.91 | 1.95 | 377,072 | 259 | 195,605 |
| 03/09/2023 | 1.99 | 1.92 | 1.93 | 1,096,575 | 483 | 563,241 |
| 27/08/2023 | 1.97 | 1.92 | 1.94 | 891,081 | 404 | 461,031 |
| 20/08/2023 | 1.94 | 1.90 | 1.92 | 446,595 | 367 | 233,368 |
| 13/08/2023 | 2.00 | 1.93 | 1.93 | 333,802 | 305 | 170,736 |
| 06/08/2023 | 2.00 | 1.95 | 2.00 | 296,808 | 219 | 150,758 |
| 30/07/2023 | 1.99 | 1.90 | 1.97 | 619,056 | 482 | 318,537 |
| 23/07/2023 | 2.04 | 1.93 | 1.95 | 1,185,144 | 682 | 597,851 |
| 16/07/2023 | 2.10 | 1.99 | 2.04 | 1,284,462 | 656 | 628,798 |
| 09/07/2023 | 2.10 | 2.00 | 2.04 | 880,389 | 563 | 433,944 |
| 02/07/2023 | 2.13 | 1.96 | 2.08 | 1,055,142 | 669 | 512,431 |
| 25/06/2023 | 1.96 | 1.94 | 1.96 | 69,980 | 83 | 35,879 |
| 18/06/2023 | 1.97 | 1.92 | 1.96 | 299,422 | 254 | 153,945 |
| 11/06/2023 | 1.96 | 1.90 | 1.93 | 356,744 | 423 | 185,222 |
| 04/06/2023 | 1.99 | 1.90 | 1.95 | 483,196 | 427 | 247,643 |
| 28/05/2023 | 2.00 | 1.92 | 1.97 | 656,812 | 476 | 334,295 |
| 21/05/2023 | 2.01 | 1.97 | 1.99 | 279,786 | 231 | 140,852 |
| 14/05/2023 | 2.04 | 1.98 | 2.00 | 821,101 | 396 | 408,913 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2013 | 3.32 | 3.13 | 3.21 | 744,663 | 419 | 230,171 |
| 01/04/2013 | 3.59 | 3.13 | 3.14 | 3,492,603 | 1,002 | 1,030,162 |
| 03/03/2013 | 3.49 | 3.23 | 3.37 | 1,605,304 | 748 | 477,450 |
| 03/02/2013 | 3.39 | 3.24 | 3.26 | 1,122,751 | 478 | 338,128 |
| 02/01/2013 | 3.42 | 3.25 | 3.32 | 1,119,892 | 522 | 333,944 |
| 02/12/2012 | 3.34 | 3.13 | 3.34 | 1,224,090 | 591 | 376,132 |
| 01/11/2012 | 3.45 | 3.20 | 3.31 | 2,628,993 | 1,249 | 784,674 |
| 01/10/2012 | 3.22 | 2.84 | 3.22 | 1,165,707 | 541 | 386,825 |
| 02/09/2012 | 2.93 | 2.85 | 2.85 | 616,771 | 337 | 213,379 |
| 01/08/2012 | 2.96 | 2.78 | 2.87 | 1,104,667 | 414 | 383,536 |
| 01/07/2012 | 3.03 | 2.78 | 2.78 | 656,156 | 411 | 225,933 |
| 03/06/2012 | 3.03 | 2.70 | 2.93 | 698,843 | 519 | 242,279 |
| 01/05/2012 | 3.10 | 2.80 | 2.81 | 631,776 | 453 | 214,010 |
| 01/04/2012 | 3.62 | 3.04 | 3.07 | 5,679,894 | 656 | 1,689,934 |
| 01/03/2012 | 3.66 | 3.35 | 3.53 | 2,456,317 | 1,043 | 695,722 |
| 01/02/2012 | 3.45 | 3.26 | 3.40 | 1,171,895 | 502 | 347,388 |
| 02/01/2012 | 3.48 | 3.31 | 3.34 | 723,936 | 460 | 213,128 |
| 01/12/2011 | 3.55 | 3.24 | 3.45 | 2,751,074 | 1,236 | 805,492 |
| 01/11/2011 | 3.69 | 3.09 | 3.25 | 3,095,653 | 1,265 | 897,309 |
| 02/10/2011 | 3.36 | 2.53 | 3.30 | 2,917,675 | 1,445 | 981,707 |