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 |
|---|---|---|---|---|---|---|
| 11/06/2026 | 9.13 | 8.85 | 9.10 | 1,839,672 | 500 | 204,147 |
| 10/06/2026 | 9.20 | 9.02 | 9.08 | 2,273,570 | 522 | 249,418 |
| 09/06/2026 | 9.26 | 8.99 | 9.10 | 2,185,152 | 447 | 239,790 |
| 08/06/2026 | 9.20 | 9.02 | 9.17 | 2,310,186 | 454 | 252,594 |
| 07/06/2026 | 9.18 | 8.83 | 9.13 | 3,437,587 | 715 | 382,231 |
| 04/06/2026 | 9.24 | 8.97 | 9.12 | 1,397,481 | 431 | 153,948 |
| 03/06/2026 | 9.28 | 9.00 | 9.21 | 2,042,639 | 511 | 223,007 |
| 02/06/2026 | 9.27 | 9.00 | 9.03 | 1,673,225 | 505 | 183,965 |
| 01/06/2026 | 9.30 | 9.14 | 9.24 | 2,693,846 | 459 | 292,933 |
| 31/05/2026 | 9.33 | 9.13 | 9.15 | 3,371,608 | 733 | 367,027 |
| 24/05/2026 | 9.40 | 9.21 | 9.35 | 3,242,235 | 536 | 349,086 |
| 21/05/2026 | 9.45 | 9.11 | 9.34 | 3,618,297 | 645 | 389,325 |
| 20/05/2026 | 9.57 | 9.27 | 9.37 | 4,853,635 | 845 | 517,026 |
| 19/05/2026 | 9.77 | 9.51 | 9.55 | 3,739,413 | 764 | 387,194 |
| 18/05/2026 | 9.66 | 9.43 | 9.64 | 4,767,679 | 840 | 499,174 |
| 17/05/2026 | 9.30 | 9.06 | 9.30 | 3,648,471 | 765 | 397,807 |
| 14/05/2026 | 9.10 | 8.90 | 8.97 | 2,645,580 | 596 | 293,247 |
| 13/05/2026 | 9.10 | 8.82 | 8.94 | 3,404,704 | 752 | 380,437 |
| 12/05/2026 | 8.89 | 8.56 | 8.78 | 3,401,543 | 736 | 390,384 |
| 11/05/2026 | 8.42 | 8.25 | 8.42 | 2,333,399 | 506 | 279,486 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 27/07/2025 | 5.18 | 5.01 | 5.18 | 3,696,177 | 949 | 726,050 |
| 20/07/2025 | 5.12 | 5.00 | 5.09 | 1,984,910 | 607 | 393,320 |
| 13/07/2025 | 5.18 | 4.97 | 5.03 | 2,342,466 | 867 | 463,011 |
| 06/07/2025 | 5.25 | 5.14 | 5.17 | 2,115,378 | 648 | 407,973 |
| 29/06/2025 | 5.19 | 4.99 | 5.17 | 5,443,828 | 1,214 | 1,069,591 |
| 22/06/2025 | 4.99 | 4.82 | 4.99 | 1,665,212 | 492 | 339,078 |
| 15/06/2025 | 4.87 | 4.80 | 4.82 | 1,800,973 | 513 | 372,610 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2021 | 3.50 | 3.15 | 3.41 | 10,792,811 | 5,551 | 3,231,192 |