مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 21/06/2021
السوق الأول
أعلى سعر 2.16
سعر الإغلاق السابق 2.16
عدد العقود المنفذة 2
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.11
سعر الإفتتاح 2.11
عدد الأسهم 350
Div6.48
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.16
معدل السعر 2.12
P/E24.85
حجم التداول 744
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/06/2021 | 2.16 | 2.11 | 2.16 | 744 | 2 | 350 |
| 20/06/2021 | 2.16 | 2.14 | 2.16 | 1,611 | 9 | 750 |
| 17/06/2021 | 2.14 | 2.08 | 2.14 | 4,782 | 5 | 2,294 |
| 16/06/2021 | 2.12 | 2.12 | 2.12 | 331 | 2 | 156 |
| 15/06/2021 | 2.12 | 2.09 | 2.12 | 2,106 | 4 | 1,000 |
| 14/06/2021 | 2.09 | 2.08 | 2.09 | 9,370 | 6 | 4,500 |
| 13/06/2021 | 2.08 | 2.08 | 2.08 | 3,120 | 3 | 1,500 |
| 09/06/2021 | 2.12 | 2.10 | 2.12 | 2,627 | 8 | 1,251 |
| 08/06/2021 | 2.08 | 2.08 | 2.08 | 2,600 | 2 | 1,250 |
| 07/06/2021 | 2.15 | 2.15 | 2.15 | 280 | 1 | 130 |
| 03/06/2021 | 2.10 | 2.08 | 2.08 | 4,243 | 2 | 2,035 |
| 02/06/2021 | 2.10 | 2.10 | 2.10 | 252 | 1 | 120 |
| 31/05/2021 | 2.07 | 2.07 | 2.07 | 279 | 2 | 135 |
| 30/05/2021 | 2.12 | 2.11 | 2.11 | 6,340 | 3 | 3,000 |
| 27/05/2021 | 2.10 | 2.10 | 2.10 | 365 | 1 | 174 |
| 26/05/2021 | 2.10 | 2.07 | 2.07 | 9,127 | 4 | 4,404 |
| 24/05/2021 | 2.13 | 2.06 | 2.12 | 11,159 | 7 | 5,365 |
| 23/05/2021 | 2.10 | 2.08 | 2.10 | 6,754 | 7 | 3,231 |
| 20/05/2021 | 2.18 | 2.16 | 2.18 | 5,034 | 5 | 2,312 |
| 19/05/2021 | 2.16 | 2.00 | 2.16 | 23,448 | 11 | 10,997 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 23/05/2021 | 2.13 | 2.06 | 2.10 | 27,406 | 19 | 13,174 |
| 16/05/2021 | 2.18 | 2.00 | 2.18 | 31,506 | 26 | 14,772 |
| 25/04/2021 | 2.16 | 2.08 | 2.16 | 2,188 | 3 | 1,050 |
| 18/04/2021 | 2.18 | 2.18 | 2.18 | 1,090 | 1 | 500 |
| 04/04/2021 | 2.29 | 2.16 | 2.29 | 6,182 | 9 | 2,824 |
| 28/03/2021 | 2.17 | 2.10 | 2.17 | 2,223 | 15 | 1,035 |
| 21/03/2021 | 2.15 | 2.15 | 2.15 | 2,688 | 4 | 1,250 |
| 14/03/2021 | 2.15 | 2.10 | 2.15 | 14,677 | 12 | 6,960 |
| 07/03/2021 | 2.15 | 2.12 | 2.15 | 1,837 | 3 | 860 |
| 28/02/2021 | 2.17 | 2.16 | 2.17 | 908 | 3 | 420 |
| 21/02/2021 | 2.18 | 2.18 | 2.18 | 218 | 1 | 100 |
| 14/02/2021 | 2.18 | 2.10 | 2.10 | 11,758 | 11 | 5,520 |
| 07/02/2021 | 2.13 | 2.00 | 2.13 | 14,140 | 19 | 6,805 |
| 31/01/2021 | 2.08 | 1.98 | 2.00 | 14,659 | 37 | 7,282 |
| 24/01/2021 | 2.11 | 2.00 | 2.11 | 3,869 | 8 | 1,912 |
| 17/01/2021 | 2.13 | 2.01 | 2.03 | 4,736 | 15 | 2,314 |
| 10/01/2021 | 2.20 | 2.00 | 2.10 | 315,253 | 22 | 157,522 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2019 | 2.37 | 2.30 | 2.30 | 47,404 | 47 | 20,283 |
| 03/11/2019 | 2.44 | 2.24 | 2.38 | 46,870 | 44 | 20,071 |
| 01/10/2019 | 2.49 | 2.33 | 2.49 | 37,145 | 48 | 15,654 |
| 01/09/2019 | 2.43 | 2.30 | 2.34 | 229,385 | 51 | 98,301 |