مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 19/07/2026
السوق الأول
أعلى سعر 9.00
سعر الإغلاق السابق 9.08
عدد العقود المنفذة 1108
القطاعالطاقة و المنافع
ادنى سعر 8.60
سعر الإفتتاح 8.91
عدد الأسهم 486,439
Div5.78
التغير عن سعر الإغلاق السابق -0.43
سعر الإغلاق 8.65
معدل السعر 8.84
P/E8.19
حجم التداول 4,297,473
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/08/2025 | 5.23 | 5.19 | 5.23 | 240,216 | 134 | 46,162 |
| 26/08/2025 | 5.24 | 5.21 | 5.22 | 118,395 | 60 | 22,637 |
| 25/08/2025 | 5.25 | 5.21 | 5.25 | 137,094 | 51 | 26,238 |
| 24/08/2025 | 5.25 | 5.22 | 5.24 | 265,737 | 78 | 50,787 |
| 21/08/2025 | 5.23 | 5.19 | 5.20 | 201,935 | 72 | 38,800 |
| 20/08/2025 | 5.25 | 5.19 | 5.23 | 508,097 | 110 | 97,313 |
| 19/08/2025 | 5.23 | 5.19 | 5.21 | 246,399 | 88 | 47,298 |
| 18/08/2025 | 5.20 | 5.15 | 5.19 | 1,851,201 | 151 | 359,010 |
| 17/08/2025 | 5.22 | 5.15 | 5.20 | 200,861 | 98 | 38,806 |
| 14/08/2025 | 5.24 | 5.18 | 5.24 | 655,134 | 156 | 125,716 |
| 13/08/2025 | 5.24 | 5.21 | 5.24 | 287,160 | 108 | 54,944 |
| 12/08/2025 | 5.28 | 5.24 | 5.26 | 384,910 | 108 | 73,207 |
| 11/08/2025 | 5.27 | 5.23 | 5.26 | 234,026 | 101 | 44,624 |
| 10/08/2025 | 5.28 | 5.23 | 5.26 | 148,594 | 72 | 28,266 |
| 07/08/2025 | 5.27 | 5.21 | 5.27 | 541,497 | 181 | 103,421 |
| 06/08/2025 | 5.27 | 5.22 | 5.24 | 293,082 | 109 | 55,962 |
| 05/08/2025 | 5.29 | 5.22 | 5.25 | 341,166 | 92 | 64,897 |
| 04/08/2025 | 5.35 | 5.24 | 5.30 | 1,673,408 | 353 | 315,378 |
| 03/08/2025 | 5.29 | 5.15 | 5.25 | 1,852,915 | 462 | 354,325 |
| 31/07/2025 | 5.18 | 5.12 | 5.18 | 667,433 | 194 | 129,332 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/04/2022 | 4.09 | 3.80 | 4.08 | 5,558,133 | 1,874 | 1,413,844 |
| 03/04/2022 | 3.85 | 3.71 | 3.81 | 2,270,071 | 877 | 601,560 |
| 27/03/2022 | 3.84 | 3.65 | 3.72 | 3,768,184 | 1,431 | 1,004,875 |
| 20/03/2022 | 3.75 | 3.62 | 3.65 | 1,291,866 | 624 | 351,485 |
| 13/03/2022 | 3.75 | 3.56 | 3.74 | 4,188,516 | 1,417 | 1,137,436 |
| 06/03/2022 | 3.62 | 3.52 | 3.57 | 1,300,325 | 567 | 362,767 |
| 27/02/2022 | 3.62 | 3.52 | 3.59 | 1,177,811 | 461 | 331,398 |
| 20/02/2022 | 3.60 | 3.47 | 3.54 | 1,447,749 | 626 | 407,634 |
| 13/02/2022 | 3.66 | 3.59 | 3.60 | 1,582,857 | 545 | 436,578 |
| 06/02/2022 | 3.63 | 3.59 | 3.62 | 898,309 | 360 | 249,321 |
| 30/01/2022 | 3.64 | 3.55 | 3.64 | 1,371,361 | 591 | 382,290 |
| 23/01/2022 | 3.63 | 3.59 | 3.62 | 1,032,382 | 358 | 286,406 |
| 16/01/2022 | 3.65 | 3.56 | 3.64 | 2,569,402 | 881 | 710,651 |
| 09/01/2022 | 3.64 | 3.49 | 3.64 | 4,326,393 | 1,365 | 1,212,330 |
| 02/01/2022 | 3.53 | 3.41 | 3.51 | 1,469,022 | 627 | 422,281 |
| 26/12/2021 | 3.43 | 3.36 | 3.43 | 1,940,206 | 566 | 573,420 |
| 19/12/2021 | 3.43 | 3.36 | 3.39 | 520,262 | 338 | 153,993 |
| 12/12/2021 | 3.47 | 3.35 | 3.41 | 1,443,623 | 621 | 422,160 |
| 05/12/2021 | 3.39 | 3.32 | 3.39 | 430,567 | 289 | 128,281 |
| 28/11/2021 | 3.41 | 3.29 | 3.36 | 2,076,073 | 867 | 620,151 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2008 | 9.92 | 7.58 | 8.27 | 111,543,411 | 11,706 | 12,289,238 |
| 02/12/2007 | 8.70 | 5.75 | 7.41 | 64,670,834 | 9,874 | 8,709,418 |
| 01/11/2007 | 5.94 | 5.61 | 5.78 | 6,589,052 | 1,833 | 1,137,760 |
| 01/10/2007 | 5.80 | 4.86 | 5.70 | 7,268,030 | 2,216 | 1,304,062 |
| 02/09/2007 | 5.15 | 4.83 | 4.89 | 1,193,666 | 677 | 241,379 |
| 01/08/2007 | 5.50 | 5.09 | 5.09 | 1,375,896 | 665 | 260,663 |
| 01/07/2007 | 5.75 | 5.47 | 5.49 | 1,655,787 | 698 | 297,822 |
| 03/06/2007 | 5.98 | 5.20 | 5.61 | 7,133,695 | 1,802 | 1,249,537 |
| 01/05/2007 | 5.56 | 5.14 | 5.41 | 1,821,236 | 826 | 338,210 |
| 01/04/2007 | 5.75 | 5.32 | 5.68 | 2,714,132 | 1,169 | 490,386 |
| 01/03/2007 | 5.86 | 5.30 | 5.45 | 5,320,352 | 1,517 | 951,872 |
| 01/02/2007 | 6.25 | 5.31 | 5.82 | 18,233,998 | 3,937 | 3,134,964 |
| 07/01/2007 | 5.65 | 4.86 | 5.39 | 6,477,822 | 1,800 | 1,216,594 |
| 03/12/2006 | 5.00 | 4.59 | 5.00 | 1,950,132 | 1,041 | 402,013 |
| 01/11/2006 | 5.10 | 4.61 | 4.83 | 2,596,023 | 1,062 | 532,014 |
| 01/10/2006 | 5.10 | 4.86 | 5.05 | 2,007,672 | 686 | 401,182 |
| 03/09/2006 | 5.55 | 4.80 | 4.93 | 6,449,808 | 1,391 | 1,242,269 |
| 01/08/2006 | 6.23 | 4.53 | 5.41 | 29,962,849 | 4,300 | 5,348,864 |
| 02/07/2006 | 4.75 | 4.00 | 4.69 | 3,562,391 | 1,460 | 814,941 |
| 01/06/2006 | 5.11 | 4.33 | 4.54 | 3,345,866 | 972 | 693,365 |