مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 24/09/2026
السوق الأول
أعلى سعر 8.72
سعر الإغلاق السابق 8.59
عدد العقود المنفذة 158
القطاعالطاقة و المنافع
ادنى سعر 8.60
سعر الإفتتاح 8.60
عدد الأسهم 58,798
Div5.79
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 8.64
معدل السعر 8.67
P/E8.26
حجم التداول 509,951
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/07/2026 | 8.44 | 8.27 | 8.37 | 1,888,950 | 679 | 226,801 |
| 28/07/2026 | 8.61 | 8.41 | 8.49 | 839,638 | 343 | 99,200 |
| 27/07/2026 | 8.67 | 8.35 | 8.64 | 1,207,316 | 435 | 142,732 |
| 26/07/2026 | 8.53 | 8.41 | 8.48 | 609,168 | 286 | 71,908 |
| 23/07/2026 | 8.67 | 8.53 | 8.59 | 1,190,820 | 375 | 138,971 |
| 22/07/2026 | 8.63 | 8.31 | 8.63 | 1,929,675 | 428 | 227,371 |
| 21/07/2026 | 8.59 | 8.30 | 8.49 | 2,700,033 | 778 | 320,507 |
| 20/07/2026 | 8.75 | 8.54 | 8.65 | 737,269 | 361 | 85,254 |
| 19/07/2026 | 9.00 | 8.60 | 8.65 | 4,297,473 | 1108 | 486,439 |
| 16/07/2026 | 9.09 | 8.89 | 9.08 | 1,382,711 | 566 | 153,888 |
| 15/07/2026 | 9.25 | 9.05 | 9.08 | 1,586,237 | 588 | 173,869 |
| 14/07/2026 | 9.25 | 8.95 | 9.21 | 4,084,769 | 866 | 447,871 |
| 13/07/2026 | 8.94 | 8.69 | 8.94 | 2,318,564 | 611 | 262,945 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 26/10/2025 | 5.58 | 5.38 | 5.47 | 3,976,051 | 1,382 | 724,163 |
| 19/10/2025 | 5.91 | 5.50 | 5.62 | 6,633,690 | 1,687 | 1,156,407 |
| 12/10/2025 | 5.85 | 5.73 | 5.81 | 3,085,605 | 787 | 531,812 |
| 05/10/2025 | 5.79 | 5.65 | 5.78 | 1,647,053 | 560 | 287,777 |
| 28/09/2025 | 5.74 | 5.59 | 5.70 | 1,766,122 | 689 | 311,201 |
| 21/09/2025 | 5.86 | 5.46 | 5.62 | 5,398,075 | 1,525 | 955,755 |
| 14/09/2025 | 5.95 | 5.30 | 5.82 | 14,160,881 | 3,225 | 2,484,648 |
| 07/09/2025 | 5.35 | 5.23 | 5.32 | 3,573,934 | 797 | 676,280 |
| 31/08/2025 | 5.30 | 5.19 | 5.28 | 1,062,175 | 405 | 202,707 |
| 24/08/2025 | 5.25 | 5.19 | 5.19 | 863,733 | 388 | 165,457 |
| 17/08/2025 | 5.25 | 5.15 | 5.20 | 3,008,494 | 519 | 581,227 |
| 10/08/2025 | 5.28 | 5.18 | 5.24 | 1,709,824 | 545 | 326,757 |
| 03/08/2025 | 5.35 | 5.15 | 5.27 | 4,702,067 | 1,197 | 893,983 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2023 | 6.38 | 5.29 | 5.96 | 14,053,859 | 4,434 | 2,469,789 |
| 01/03/2023 | 6.50 | 5.90 | 6.35 | 17,256,286 | 5,593 | 2,786,318 |
| 01/02/2023 | 6.66 | 6.00 | 6.17 | 21,530,796 | 6,235 | 3,369,082 |
| 02/01/2023 | 6.55 | 5.39 | 6.27 | 30,154,205 | 9,747 | 4,868,556 |
| 01/12/2022 | 5.72 | 5.30 | 5.35 | 6,683,582 | 3,636 | 1,216,839 |
| 01/11/2022 | 5.71 | 4.99 | 5.59 | 11,623,609 | 5,657 | 2,138,776 |
| 02/10/2022 | 6.13 | 5.24 | 5.29 | 17,884,909 | 7,182 | 3,085,127 |
| 01/09/2022 | 6.58 | 5.80 | 5.88 | 23,285,335 | 7,186 | 3,840,852 |
| 01/08/2022 | 7.09 | 6.30 | 6.52 | 44,084,514 | 10,954 | 6,563,689 |
| 03/07/2022 | 7.18 | 5.70 | 7.10 | 54,355,088 | 14,033 | 8,482,942 |
| 01/06/2022 | 5.69 | 4.88 | 5.67 | 34,308,135 | 10,099 | 6,535,153 |
| 08/05/2022 | 5.79 | 4.53 | 5.05 | 50,575,634 | 12,597 | 9,974,003 |
| 03/04/2022 | 4.39 | 3.71 | 4.39 | 21,871,928 | 6,841 | 5,363,950 |
| 01/03/2022 | 3.84 | 3.52 | 3.72 | 11,027,788 | 4,281 | 2,990,107 |
| 01/02/2022 | 3.66 | 3.47 | 3.54 | 5,492,862 | 2,130 | 1,532,456 |
| 02/01/2022 | 3.65 | 3.41 | 3.58 | 9,903,526 | 3,442 | 2,772,889 |
| 01/12/2021 | 3.47 | 3.30 | 3.43 | 4,686,989 | 1,993 | 1,383,138 |
| 01/11/2021 | 3.58 | 3.29 | 3.36 | 6,275,540 | 2,849 | 1,824,234 |
| 03/10/2021 | 3.62 | 3.33 | 3.54 | 10,254,537 | 4,561 | 2,941,018 |
| 01/09/2021 | 3.42 | 3.29 | 3.34 | 4,924,446 | 2,642 | 1,469,448 |