مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 02/03/2021
السوق الأول
أعلى سعر 2.16
سعر الإغلاق السابق 2.18
عدد العقود المنفذة 1
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.16
سعر الإفتتاح 2.16
عدد الأسهم 300
Div8.33
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 2.16
معدل السعر 2.16
P/E11.29
حجم التداول 648
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2021 | 2.16 | 2.16 | 2.16 | 648 | 1 | 300 |
| 21/02/2021 | 2.18 | 2.18 | 2.18 | 218 | 1 | 100 |
| 17/02/2021 | 2.10 | 2.10 | 2.10 | 2,562 | 2 | 1,220 |
| 16/02/2021 | 2.18 | 2.15 | 2.18 | 539 | 2 | 250 |
| 15/02/2021 | 2.15 | 2.12 | 2.14 | 8,444 | 6 | 3,950 |
| 14/02/2021 | 2.13 | 2.13 | 2.13 | 213 | 1 | 100 |
| 11/02/2021 | 2.13 | 2.07 | 2.13 | 8,761 | 10 | 4,120 |
| 10/02/2021 | 2.03 | 2.03 | 2.03 | 609 | 3 | 300 |
| 09/02/2021 | 2.00 | 2.00 | 2.00 | 1,100 | 3 | 550 |
| 07/02/2021 | 2.00 | 2.00 | 2.00 | 3,670 | 3 | 1,835 |
| 04/02/2021 | 2.00 | 2.00 | 2.00 | 2,800 | 4 | 1,400 |
| 03/02/2021 | 2.00 | 2.00 | 2.00 | 1,100 | 3 | 550 |
| 02/02/2021 | 2.04 | 1.98 | 2.04 | 8,711 | 25 | 4,346 |
| 01/02/2021 | 2.08 | 2.07 | 2.08 | 1,245 | 3 | 600 |
| 31/01/2021 | 2.08 | 2.08 | 2.08 | 803 | 2 | 386 |
| 24/01/2021 | 2.11 | 2.00 | 2.11 | 3,869 | 8 | 1,912 |
| 21/01/2021 | 2.03 | 2.03 | 2.03 | 1,218 | 3 | 600 |
| 18/01/2021 | 2.13 | 2.03 | 2.13 | 2,060 | 6 | 1,014 |
| 17/01/2021 | 2.13 | 2.01 | 2.13 | 1,459 | 6 | 700 |
| 14/01/2021 | 2.10 | 2.08 | 2.10 | 418 | 3 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/01/2021 | 2.12 | 2.03 | 2.11 | 3,286 | 6 | 1,600 |
| 27/12/2020 | 2.05 | 1.98 | 2.05 | 3,442 | 10 | 1,697 |
| 20/12/2020 | 2.10 | 2.00 | 2.00 | 4,654 | 5 | 2,277 |
| 13/12/2020 | 2.14 | 1.91 | 2.10 | 9,697 | 24 | 4,820 |
| 06/12/2020 | 1.90 | 1.90 | 1.90 | 350 | 1 | 184 |
| 29/11/2020 | 2.00 | 2.00 | 2.00 | 400 | 1 | 200 |
| 22/11/2020 | 2.00 | 1.90 | 2.00 | 3,590 | 7 | 1,880 |
| 15/11/2020 | 1.99 | 1.84 | 1.99 | 4,231 | 8 | 2,140 |
| 01/11/2020 | 1.90 | 1.90 | 1.90 | 418 | 4 | 220 |
| 18/10/2020 | 1.85 | 1.81 | 1.81 | 6,008 | 7 | 3,297 |
| 11/10/2020 | 2.00 | 1.90 | 1.90 | 12,257 | 17 | 6,363 |
| 04/10/2020 | 2.09 | 2.09 | 2.09 | 209 | 1 | 100 |
| 27/09/2020 | 2.10 | 2.00 | 2.00 | 702 | 3 | 340 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2019 | 2.50 | 2.39 | 2.39 | 55,201 | 56 | 22,446 |
| 01/07/2019 | 2.54 | 2.42 | 2.42 | 39,878 | 37 | 16,165 |
| 02/06/2019 | 2.48 | 2.36 | 2.48 | 52,864 | 43 | 21,780 |