مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 09/08/2026
السوق الأول
أعلى سعر 8.61
سعر الإغلاق السابق 8.55
عدد العقود المنفذة 148
القطاعالطاقة و المنافع
ادنى سعر 8.45
سعر الإفتتاح 8.50
عدد الأسهم 43,103
Div5.85
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 8.55
معدل السعر 8.56
P/E8.18
حجم التداول 368,960
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/07/2026 | 8.98 | 8.73 | 8.96 | 2,241,851 | 522 | 251,970 |
| 09/07/2026 | 8.80 | 8.60 | 8.70 | 996,818 | 387 | 114,357 |
| 08/07/2026 | 8.70 | 8.58 | 8.60 | 444,464 | 240 | 51,462 |
| 07/07/2026 | 8.63 | 8.43 | 8.55 | 700,626 | 279 | 82,108 |
| 06/07/2026 | 8.57 | 8.45 | 8.49 | 560,269 | 241 | 65,912 |
| 05/07/2026 | 8.63 | 8.45 | 8.59 | 915,803 | 345 | 107,568 |
| 02/07/2026 | 8.69 | 8.28 | 8.29 | 1,690,692 | 399 | 197,950 |
| 01/07/2026 | 8.77 | 8.51 | 8.59 | 1,236,767 | 424 | 142,514 |
| 30/06/2026 | 8.61 | 8.42 | 8.50 | 1,019,287 | 316 | 119,066 |
| 29/06/2026 | 8.71 | 8.05 | 8.50 | 3,175,416 | 792 | 372,373 |
| 28/06/2026 | 8.25 | 8.10 | 8.11 | 1,039,170 | 314 | 127,230 |
| 25/06/2026 | 8.28 | 8.01 | 8.23 | 2,124,714 | 532 | 261,473 |
| 24/06/2026 | 8.58 | 8.10 | 8.20 | 2,465,805 | 730 | 298,215 |
| 23/06/2026 | 8.80 | 8.45 | 8.57 | 1,541,750 | 513 | 178,591 |
| 22/06/2026 | 8.93 | 8.68 | 8.75 | 2,466,129 | 556 | 281,268 |
| 21/06/2026 | 8.72 | 8.51 | 8.70 | 1,151,294 | 423 | 133,291 |
| 18/06/2026 | 8.88 | 8.30 | 8.70 | 2,525,212 | 662 | 293,979 |
| 17/06/2026 | 9.12 | 8.65 | 8.70 | 3,263,642 | 826 | 369,306 |
| 15/06/2026 | 9.18 | 9.04 | 9.09 | 1,430,956 | 307 | 157,246 |
| 14/06/2026 | 9.24 | 9.05 | 9.19 | 3,618,466 | 640 | 396,292 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/03/2026 | 6.85 | 6.50 | 6.81 | 7,420,152 | 1,551 | 1,104,214 |
| 08/03/2026 | 6.56 | 6.47 | 6.53 | 1,864,642 | 621 | 286,091 |
| 01/03/2026 | 6.60 | 6.06 | 6.51 | 3,990,062 | 1,110 | 629,588 |
| 22/02/2026 | 6.61 | 6.24 | 6.39 | 4,234,735 | 1,392 | 661,740 |
| 15/02/2026 | 6.72 | 6.26 | 6.59 | 11,229,384 | 1,929 | 1,721,016 |
| 08/02/2026 | 6.42 | 6.20 | 6.28 | 5,134,955 | 1,355 | 811,395 |
| 01/02/2026 | 6.38 | 5.70 | 6.32 | 12,331,461 | 2,458 | 2,015,951 |
| 25/01/2026 | 5.79 | 5.67 | 5.71 | 1,700,153 | 602 | 297,436 |
| 18/01/2026 | 5.84 | 5.77 | 5.80 | 2,001,850 | 596 | 344,812 |
| 11/01/2026 | 5.86 | 5.78 | 5.80 | 1,146,891 | 417 | 196,641 |
| 04/01/2026 | 5.90 | 5.80 | 5.83 | 1,328,624 | 477 | 227,221 |
| 28/12/2025 | 5.95 | 5.85 | 5.88 | 1,931,953 | 548 | 327,581 |
| 21/12/2025 | 5.88 | 5.66 | 5.88 | 2,254,297 | 548 | 390,974 |
| 14/12/2025 | 5.80 | 5.69 | 5.78 | 1,714,569 | 582 | 297,744 |
| 07/12/2025 | 5.75 | 5.67 | 5.68 | 1,171,014 | 425 | 205,087 |
| 30/11/2025 | 5.74 | 5.64 | 5.72 | 1,517,173 | 397 | 266,729 |
| 23/11/2025 | 5.81 | 5.57 | 5.64 | 4,044,238 | 1,006 | 707,713 |
| 16/11/2025 | 5.58 | 5.50 | 5.58 | 2,025,145 | 693 | 366,183 |
| 09/11/2025 | 5.60 | 5.49 | 5.57 | 2,291,816 | 607 | 412,620 |
| 02/11/2025 | 5.55 | 5.44 | 5.52 | 1,689,373 | 582 | 307,916 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 4.91 | 4.79 | 4.85 | 3,604,867 | 1,737 | 744,822 |
| 01/10/2024 | 5.05 | 4.75 | 4.91 | 6,967,273 | 2,387 | 1,424,771 |
| 01/09/2024 | 4.93 | 4.74 | 4.79 | 5,615,768 | 1,670 | 1,163,381 |
| 01/08/2024 | 4.97 | 4.70 | 4.90 | 3,726,894 | 2,147 | 770,414 |
| 01/07/2024 | 5.17 | 4.75 | 4.82 | 9,462,658 | 3,351 | 1,901,924 |
| 02/06/2024 | 5.02 | 4.80 | 4.85 | 5,447,000 | 2,137 | 1,117,778 |
| 01/05/2024 | 4.87 | 4.60 | 4.83 | 5,186,172 | 2,097 | 1,083,763 |
| 01/04/2024 | 5.30 | 4.62 | 4.69 | 13,068,043 | 3,914 | 2,694,702 |
| 03/03/2024 | 5.42 | 5.01 | 5.29 | 9,081,908 | 3,432 | 1,724,328 |
| 01/02/2024 | 5.14 | 4.95 | 5.03 | 2,826,499 | 1,454 | 559,407 |
| 02/01/2024 | 5.19 | 4.68 | 5.09 | 6,827,298 | 2,557 | 1,386,397 |
| 03/12/2023 | 4.73 | 4.41 | 4.70 | 3,409,417 | 2,123 | 744,058 |
| 01/11/2023 | 4.86 | 4.68 | 4.70 | 2,466,323 | 1,498 | 519,621 |
| 01/10/2023 | 5.07 | 4.76 | 4.82 | 4,479,755 | 2,663 | 919,270 |
| 03/09/2023 | 5.18 | 4.90 | 4.91 | 4,108,199 | 2,235 | 817,637 |
| 01/08/2023 | 5.22 | 4.75 | 5.07 | 10,951,806 | 4,454 | 2,199,107 |
| 02/07/2023 | 5.76 | 5.00 | 5.18 | 18,203,013 | 6,061 | 3,336,212 |
| 04/06/2023 | 5.63 | 5.40 | 5.45 | 4,703,640 | 2,163 | 857,621 |
| 01/05/2023 | 5.96 | 5.38 | 5.42 | 10,082,822 | 3,912 | 1,795,361 |
| 02/04/2023 | 6.38 | 5.29 | 5.96 | 14,053,859 | 4,434 | 2,469,789 |