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 |
|---|---|---|---|---|---|---|
| 10/05/2026 | 8.31 | 8.24 | 8.25 | 795,101 | 294 | 96,043 |
| 07/05/2026 | 8.33 | 8.26 | 8.28 | 1,553,987 | 330 | 187,245 |
| 06/05/2026 | 8.40 | 8.21 | 8.35 | 2,367,882 | 530 | 285,189 |
| 05/05/2026 | 8.43 | 8.27 | 8.31 | 1,773,344 | 553 | 213,205 |
| 04/05/2026 | 8.56 | 8.40 | 8.44 | 1,437,065 | 367 | 169,414 |
| 03/05/2026 | 8.57 | 8.36 | 8.50 | 1,445,439 | 449 | 170,746 |
| 29/04/2026 | 8.89 | 8.53 | 8.53 | 4,035,854 | 807 | 463,149 |
| 28/04/2026 | 8.89 | 8.39 | 8.66 | 5,007,151 | 975 | 577,660 |
| 27/04/2026 | 8.38 | 8.05 | 8.36 | 6,628,496 | 1006 | 803,624 |
| 23/04/2026 | 8.48 | 8.34 | 8.46 | 5,525,782 | 898 | 656,748 |
| 22/04/2026 | 8.61 | 8.45 | 8.50 | 5,743,490 | 866 | 672,413 |
| 21/04/2026 | 8.44 | 8.28 | 8.40 | 2,501,381 | 530 | 298,634 |
| 20/04/2026 | 8.58 | 8.29 | 8.39 | 4,260,245 | 719 | 505,358 |
| 19/04/2026 | 8.25 | 7.85 | 8.24 | 2,958,321 | 594 | 364,387 |
| 16/04/2026 | 8.44 | 8.16 | 8.18 | 5,140,769 | 893 | 617,503 |
| 15/04/2026 | 8.01 | 7.50 | 8.01 | 7,162,197 | 1009 | 912,056 |
| 14/04/2026 | 7.46 | 7.23 | 7.46 | 4,145,133 | 706 | 562,616 |
| 13/04/2026 | 7.19 | 7.09 | 7.19 | 1,135,145 | 324 | 159,119 |
| 12/04/2026 | 7.22 | 7.11 | 7.12 | 1,037,248 | 250 | 145,045 |
| 09/04/2026 | 7.18 | 7.00 | 7.14 | 3,488,484 | 482 | 492,378 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/06/2025 | 4.90 | 4.84 | 4.87 | 2,717,495 | 425 | 559,038 |
| 01/06/2025 | 4.87 | 4.79 | 4.84 | 1,666,655 | 519 | 346,012 |
| 26/05/2025 | 4.85 | 4.78 | 4.82 | 1,600,114 | 560 | 332,867 |
| 18/05/2025 | 4.90 | 4.78 | 4.85 | 2,042,976 | 695 | 422,703 |
| 11/05/2025 | 5.03 | 4.83 | 4.84 | 2,611,494 | 672 | 525,671 |
| 04/05/2025 | 5.04 | 4.61 | 5.02 | 6,316,744 | 1,391 | 1,299,721 |
| 27/04/2025 | 5.00 | 4.70 | 4.75 | 1,585,405 | 575 | 333,075 |
| 20/04/2025 | 5.48 | 5.27 | 5.40 | 6,593,213 | 1,246 | 1,223,735 |
| 13/04/2025 | 5.49 | 5.38 | 5.49 | 3,703,705 | 816 | 681,867 |
| 06/04/2025 | 5.49 | 5.10 | 5.41 | 5,886,265 | 1,419 | 1,119,507 |
| 03/04/2025 | 5.51 | 5.45 | 5.48 | 301,200 | 146 | 54,873 |
| 23/03/2025 | 5.69 | 5.49 | 5.50 | 3,330,482 | 1,046 | 596,570 |
| 16/03/2025 | 5.54 | 5.40 | 5.54 | 798,081 | 345 | 146,418 |
| 09/03/2025 | 5.52 | 5.33 | 5.47 | 2,086,098 | 596 | 383,089 |
| 02/03/2025 | 5.38 | 5.17 | 5.38 | 1,616,863 | 555 | 307,370 |
| 23/02/2025 | 5.26 | 5.18 | 5.20 | 1,253,825 | 392 | 240,391 |
| 16/02/2025 | 5.26 | 5.20 | 5.25 | 1,153,336 | 359 | 220,289 |
| 09/02/2025 | 5.23 | 5.14 | 5.23 | 1,698,989 | 555 | 327,092 |
| 02/02/2025 | 5.33 | 5.20 | 5.28 | 2,161,082 | 745 | 409,652 |
| 26/01/2025 | 5.29 | 5.14 | 5.23 | 1,525,375 | 589 | 291,869 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2021 | 3.82 | 3.43 | 3.45 | 16,211,080 | 7,011 | 4,467,335 |
| 01/06/2021 | 3.94 | 3.36 | 3.48 | 34,005,256 | 12,020 | 9,421,164 |
| 02/05/2021 | 3.65 | 2.95 | 3.47 | 31,576,875 | 10,085 | 9,681,733 |
| 01/04/2021 | 2.96 | 2.67 | 2.90 | 11,250,762 | 5,444 | 3,997,939 |
| 01/03/2021 | 2.98 | 2.61 | 2.69 | 11,837,751 | 5,719 | 4,228,139 |
| 01/02/2021 | 2.83 | 2.30 | 2.74 | 11,316,111 | 5,400 | 4,361,662 |
| 03/01/2021 | 2.61 | 2.31 | 2.37 | 3,586,982 | 2,558 | 1,457,845 |
| 01/12/2020 | 2.51 | 2.32 | 2.50 | 3,923,917 | 2,246 | 1,629,282 |
| 01/11/2020 | 2.45 | 2.16 | 2.45 | 2,783,913 | 2,166 | 1,223,034 |
| 01/10/2020 | 2.47 | 2.35 | 2.38 | 990,438 | 803 | 414,045 |
| 01/09/2020 | 2.60 | 2.42 | 2.45 | 2,029,690 | 1,210 | 806,592 |
| 04/08/2020 | 2.66 | 2.27 | 2.60 | 4,780,558 | 2,781 | 1,934,267 |
| 01/07/2020 | 2.84 | 2.58 | 2.59 | 5,458,005 | 1,798 | 2,009,274 |
| 01/06/2020 | 3.17 | 2.65 | 2.81 | 6,476,425 | 2,426 | 2,179,220 |
| 10/05/2020 | 2.94 | 2.60 | 2.94 | 3,807,426 | 1,112 | 1,375,538 |
| 01/03/2020 | 3.39 | 2.81 | 2.88 | 5,609,510 | 1,694 | 1,757,491 |
| 02/02/2020 | 3.58 | 3.38 | 3.40 | 6,181,124 | 1,888 | 1,792,450 |
| 02/01/2020 | 3.54 | 3.25 | 3.37 | 9,545,283 | 3,213 | 2,797,523 |
| 01/12/2019 | 3.32 | 3.20 | 3.23 | 3,433,069 | 1,350 | 1,052,909 |
| 03/11/2019 | 3.29 | 3.19 | 3.22 | 2,458,729 | 1,193 | 758,030 |