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 |
|---|---|---|---|---|---|---|
| 05/02/2026 | 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 |
| 29/01/2026 | 3.50 | 3.46 | 3.47 | 189,001 | 116 | 54,421 |
| 28/01/2026 | 3.57 | 3.50 | 3.50 | 120,640 | 75 | 34,201 |
| 27/01/2026 | 3.58 | 3.46 | 3.56 | 341,926 | 125 | 96,686 |
| 26/01/2026 | 3.48 | 3.44 | 3.48 | 557,570 | 218 | 161,072 |
| 25/01/2026 | 3.61 | 3.46 | 3.48 | 1,328,272 | 484 | 376,418 |
| 22/01/2026 | 3.64 | 3.57 | 3.57 | 830,064 | 248 | 229,555 |
| 21/01/2026 | 3.63 | 3.58 | 3.63 | 330,729 | 89 | 91,721 |
| 20/01/2026 | 3.63 | 3.57 | 3.59 | 111,422 | 83 | 31,034 |
| 19/01/2026 | 3.64 | 3.56 | 3.60 | 301,138 | 125 | 83,752 |
| 18/01/2026 | 3.63 | 3.55 | 3.59 | 144,142 | 74 | 40,326 |
| 15/01/2026 | 3.60 | 3.51 | 3.60 | 363,509 | 206 | 102,347 |
| 14/01/2026 | 3.62 | 3.57 | 3.57 | 349,067 | 205 | 96,987 |
| 13/01/2026 | 3.64 | 3.60 | 3.61 | 315,840 | 140 | 87,051 |
| 12/01/2026 | 3.68 | 3.63 | 3.64 | 149,763 | 86 | 41,132 |
| 11/01/2026 | 3.68 | 3.63 | 3.67 | 402,439 | 153 | 110,207 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/05/2023 | 2.02 | 1.97 | 2.00 | 575,304 | 345 | 287,993 |
| 01/05/2023 | 2.04 | 1.92 | 2.00 | 649,459 | 453 | 329,162 |
| 25/04/2023 | 2.04 | 1.95 | 1.98 | 358,243 | 293 | 179,704 |
| 16/04/2023 | 2.04 | 1.86 | 2.02 | 459,766 | 400 | 239,859 |
| 09/04/2023 | 2.07 | 2.01 | 2.01 | 639,835 | 417 | 314,655 |
| 02/04/2023 | 2.10 | 2.05 | 2.07 | 806,188 | 356 | 387,667 |
| 26/03/2023 | 2.08 | 2.02 | 2.08 | 704,350 | 457 | 342,730 |
| 19/03/2023 | 2.12 | 2.02 | 2.04 | 545,475 | 430 | 264,747 |
| 12/03/2023 | 2.14 | 2.10 | 2.10 | 1,049,356 | 423 | 495,675 |
| 05/03/2023 | 2.16 | 2.11 | 2.15 | 782,239 | 319 | 364,864 |
| 26/02/2023 | 2.15 | 2.08 | 2.15 | 1,014,700 | 569 | 479,636 |
| 19/02/2023 | 2.16 | 2.04 | 2.15 | 3,138,256 | 1,448 | 1,483,856 |
| 12/02/2023 | 2.40 | 2.13 | 2.13 | 3,349,537 | 1,736 | 1,485,030 |
| 05/02/2023 | 2.48 | 2.29 | 2.33 | 4,958,032 | 2,147 | 2,060,657 |
| 29/01/2023 | 2.51 | 2.39 | 2.46 | 2,715,622 | 1,070 | 1,102,979 |
| 22/01/2023 | 2.53 | 2.36 | 2.40 | 3,307,779 | 1,450 | 1,345,797 |
| 15/01/2023 | 2.56 | 2.34 | 2.51 | 8,188,628 | 2,775 | 3,317,137 |
| 08/01/2023 | 2.36 | 2.26 | 2.34 | 5,764,686 | 1,905 | 2,496,596 |
| 02/01/2023 | 2.31 | 2.20 | 2.26 | 3,532,913 | 1,394 | 1,561,501 |
| 26/12/2022 | 2.24 | 2.18 | 2.20 | 2,421,326 | 823 | 1,095,750 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/09/2011 | 2.92 | 2.57 | 2.64 | 977,844 | 776 | 360,998 |
| 01/08/2011 | 2.99 | 2.75 | 2.76 | 529,994 | 455 | 185,830 |
| 03/07/2011 | 3.13 | 2.90 | 2.90 | 1,032,961 | 726 | 342,966 |
| 01/06/2011 | 3.40 | 2.98 | 3.03 | 1,253,785 | 712 | 390,690 |
| 02/05/2011 | 3.42 | 3.15 | 3.18 | 1,094,913 | 654 | 332,896 |
| 03/04/2011 | 3.90 | 3.31 | 3.42 | 1,310,788 | 669 | 363,438 |
| 01/03/2011 | 4.00 | 3.65 | 3.68 | 1,236,994 | 581 | 328,290 |
| 01/02/2011 | 4.13 | 3.77 | 3.90 | 1,723,392 | 545 | 436,911 |
| 02/01/2011 | 4.32 | 3.92 | 4.02 | 2,448,035 | 893 | 590,309 |
| 01/12/2010 | 4.15 | 4.01 | 4.13 | 2,660,866 | 603 | 648,595 |
| 01/11/2010 | 4.19 | 4.10 | 4.12 | 1,618,792 | 486 | 392,611 |
| 03/10/2010 | 4.31 | 4.05 | 4.20 | 2,976,132 | 895 | 713,099 |
| 01/09/2010 | 4.10 | 3.91 | 4.09 | 4,651,277 | 920 | 1,148,876 |
| 01/08/2010 | 4.09 | 3.88 | 3.95 | 3,097,108 | 841 | 779,962 |
| 01/07/2010 | 3.95 | 3.85 | 3.91 | 2,910,723 | 809 | 746,466 |
| 01/06/2010 | 3.99 | 3.80 | 3.90 | 9,548,200 | 935 | 2,452,780 |
| 02/05/2010 | 4.02 | 3.34 | 3.85 | 4,359,589 | 1,307 | 1,138,407 |
| 01/04/2010 | 3.94 | 3.62 | 3.73 | 2,061,772 | 866 | 543,768 |
| 01/03/2010 | 4.04 | 3.81 | 3.90 | 2,399,591 | 838 | 615,667 |
| 01/02/2010 | 4.18 | 3.43 | 3.99 | 4,385,628 | 1,246 | 1,143,487 |