مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 21/10/2021
السوق الأول
أعلى سعر 2.30
سعر الإغلاق السابق 2.25
عدد العقود المنفذة 1
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.30
سعر الإفتتاح 2.30
عدد الأسهم 50
Div6.09
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 2.30
معدل السعر 2.30
P/E26.46
حجم التداول 115
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/10/2021 | 2.30 | 2.30 | 2.30 | 115 | 1 | 50 |
| 12/10/2021 | 2.25 | 2.19 | 2.25 | 1,791 | 3 | 815 |
| 07/10/2021 | 2.18 | 2.10 | 2.10 | 943 | 4 | 441 |
| 06/10/2021 | 2.19 | 2.18 | 2.18 | 3,858 | 4 | 1,765 |
| 05/10/2021 | 2.19 | 2.18 | 2.19 | 9,130 | 4 | 4,188 |
| 04/10/2021 | 2.19 | 2.19 | 2.19 | 204 | 1 | 93 |
| 28/09/2021 | 2.19 | 2.18 | 2.19 | 6,569 | 4 | 3,000 |
| 20/09/2021 | 2.19 | 2.12 | 2.19 | 5,168 | 12 | 2,420 |
| 16/09/2021 | 2.17 | 2.15 | 2.17 | 396 | 4 | 184 |
| 14/09/2021 | 2.17 | 2.15 | 2.17 | 3,978 | 10 | 1,850 |
| 13/09/2021 | 2.19 | 2.17 | 2.17 | 2,382 | 5 | 1,096 |
| 12/09/2021 | 2.20 | 2.19 | 2.19 | 879 | 3 | 400 |
| 09/09/2021 | 2.18 | 2.15 | 2.15 | 10,055 | 16 | 4,631 |
| 08/09/2021 | 2.20 | 2.20 | 2.20 | 330 | 1 | 150 |
| 07/09/2021 | 2.20 | 2.18 | 2.20 | 790 | 3 | 360 |
| 05/09/2021 | 2.20 | 2.20 | 2.20 | 2,207 | 6 | 1,003 |
| 02/09/2021 | 2.20 | 2.20 | 2.20 | 24 | 1 | 11 |
| 31/08/2021 | 2.27 | 2.24 | 2.24 | 7,937 | 3 | 3,541 |
| 30/08/2021 | 2.24 | 2.24 | 2.24 | 851 | 1 | 380 |
| 26/08/2021 | 2.25 | 2.24 | 2.24 | 673 | 2 | 300 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/10/2021 | 2.30 | 2.30 | 2.30 | 115 | 1 | 50 |
| 10/10/2021 | 2.25 | 2.19 | 2.25 | 1,791 | 3 | 815 |
| 03/10/2021 | 2.19 | 2.10 | 2.10 | 14,135 | 13 | 6,487 |
| 26/09/2021 | 2.19 | 2.18 | 2.19 | 6,569 | 4 | 3,000 |
| 19/09/2021 | 2.19 | 2.12 | 2.19 | 5,168 | 12 | 2,420 |
| 12/09/2021 | 2.20 | 2.15 | 2.17 | 7,636 | 22 | 3,530 |
| 05/09/2021 | 2.20 | 2.15 | 2.15 | 13,381 | 26 | 6,144 |
| 29/08/2021 | 2.27 | 2.20 | 2.20 | 8,813 | 5 | 3,932 |
| 22/08/2021 | 2.27 | 2.24 | 2.24 | 1,510 | 5 | 670 |
| 15/08/2021 | 2.27 | 2.23 | 2.24 | 14,574 | 9 | 6,500 |
| 08/08/2021 | 2.23 | 2.19 | 2.19 | 20,097 | 18 | 9,059 |
| 01/08/2021 | 2.25 | 2.20 | 2.25 | 9,021 | 17 | 4,050 |
| 25/07/2021 | 2.30 | 2.25 | 2.30 | 16,285 | 15 | 7,165 |
| 11/07/2021 | 2.20 | 2.13 | 2.20 | 23,881 | 16 | 11,062 |
| 04/07/2021 | 2.19 | 2.13 | 2.19 | 2,134 | 3 | 1,002 |
| 27/06/2021 | 2.19 | 2.11 | 2.19 | 39,205 | 23 | 18,272 |
| 20/06/2021 | 2.16 | 2.11 | 2.16 | 9,158 | 16 | 4,277 |
| 13/06/2021 | 2.14 | 2.08 | 2.14 | 19,709 | 20 | 9,450 |
| 06/06/2021 | 2.15 | 2.08 | 2.12 | 5,507 | 11 | 2,631 |
| 30/05/2021 | 2.12 | 2.07 | 2.08 | 11,114 | 8 | 5,290 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2021 | 2.20 | 2.12 | 2.19 | 32,779 | 65 | 15,105 |
| 01/08/2021 | 2.27 | 2.19 | 2.24 | 53,990 | 53 | 24,200 |
| 01/07/2021 | 2.30 | 2.13 | 2.30 | 57,945 | 45 | 26,437 |
| 01/06/2021 | 2.16 | 2.08 | 2.16 | 62,427 | 62 | 29,577 |
| 02/05/2021 | 2.18 | 2.00 | 2.07 | 65,531 | 50 | 31,081 |
| 01/04/2021 | 2.29 | 2.08 | 2.16 | 10,867 | 20 | 5,029 |
| 01/03/2021 | 2.17 | 2.10 | 2.15 | 20,925 | 30 | 9,870 |
| 01/02/2021 | 2.18 | 1.98 | 2.18 | 39,971 | 66 | 19,321 |
| 03/01/2021 | 2.20 | 2.00 | 2.08 | 327,947 | 53 | 163,734 |
| 01/12/2020 | 2.14 | 1.90 | 2.05 | 18,543 | 41 | 9,178 |
| 01/11/2020 | 2.00 | 1.84 | 2.00 | 8,240 | 19 | 4,240 |
| 01/10/2020 | 2.09 | 1.81 | 1.81 | 18,474 | 25 | 9,760 |
| 01/09/2020 | 2.10 | 1.93 | 2.00 | 19,981 | 21 | 10,057 |
| 04/08/2020 | 2.10 | 1.92 | 1.97 | 20,803 | 36 | 10,517 |
| 01/07/2020 | 2.26 | 2.10 | 2.10 | 296,419 | 78 | 139,255 |
| 01/06/2020 | 2.43 | 2.26 | 2.26 | 43,591 | 39 | 18,322 |
| 10/05/2020 | 2.45 | 2.42 | 2.43 | 5,943 | 8 | 2,440 |
| 01/03/2020 | 2.47 | 2.26 | 2.44 | 28,665 | 26 | 12,227 |
| 02/02/2020 | 2.59 | 2.40 | 2.47 | 104,319 | 86 | 42,290 |
| 02/01/2020 | 2.57 | 2.25 | 2.46 | 162,551 | 71 | 68,253 |