مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 2.89
سعر الإغلاق السابق 2.85
عدد العقود المنفذة 2
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.89
سعر الإفتتاح 2.89
عدد الأسهم 345
Div5.54
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 2.89
معدل السعر 2.89
P/E14.3
حجم التداول 997
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 2.89 | 2.89 | 2.89 | 997 | 2 | 345 |
| 05/08/2026 | 2.86 | 2.85 | 2.85 | 1,436 | 2 | 502 |
| 04/08/2026 | 2.90 | 2.90 | 2.90 | 145 | 1 | 50 |
| 03/08/2026 | 2.92 | 2.80 | 2.92 | 6,371 | 14 | 2,266 |
| 02/08/2026 | 2.94 | 2.86 | 2.94 | 2,247 | 3 | 772 |
| 30/07/2026 | 2.85 | 2.85 | 2.85 | 285 | 1 | 100 |
| 29/07/2026 | 3.00 | 2.98 | 3.00 | 746 | 2 | 250 |
| 28/07/2026 | 2.96 | 2.96 | 2.96 | 243 | 1 | 82 |
| 27/07/2026 | 3.03 | 2.96 | 3.02 | 8,338 | 20 | 2,770 |
| 26/07/2026 | 3.02 | 2.82 | 3.00 | 144,468 | 110 | 49,959 |
| 23/07/2026 | 2.81 | 2.81 | 2.81 | 7,003 | 7 | 2,492 |
| 22/07/2026 | 2.82 | 2.80 | 2.82 | 1,177 | 4 | 419 |
| 21/07/2026 | 2.80 | 2.75 | 2.80 | 7,823 | 6 | 2,841 |
| 19/07/2026 | 2.80 | 2.80 | 2.80 | 238 | 2 | 85 |
| 14/07/2026 | 2.84 | 2.79 | 2.84 | 5,613 | 16 | 2,000 |
| 12/07/2026 | 2.79 | 2.79 | 2.79 | 3 | 1 | 1 |
| 09/07/2026 | 2.76 | 2.76 | 2.76 | 389 | 1 | 141 |
| 07/07/2026 | 2.80 | 2.79 | 2.79 | 626 | 3 | 224 |
| 05/07/2026 | 2.79 | 2.75 | 2.79 | 2,174 | 3 | 788 |
| 02/07/2026 | 2.80 | 2.80 | 2.80 | 140 | 1 | 50 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 2.94 | 2.80 | 2.89 | 11,196 | 22 | 3,935 |
| 26/07/2026 | 3.03 | 2.82 | 2.85 | 154,080 | 134 | 53,161 |
| 19/07/2026 | 2.82 | 2.75 | 2.81 | 16,240 | 19 | 5,837 |
| 12/07/2026 | 2.84 | 2.79 | 2.84 | 5,616 | 17 | 2,001 |
| 05/07/2026 | 2.80 | 2.75 | 2.76 | 3,189 | 7 | 1,153 |
| 28/06/2026 | 2.80 | 2.74 | 2.80 | 4,510 | 17 | 1,637 |
| 21/06/2026 | 2.85 | 2.71 | 2.75 | 11,655 | 38 | 4,226 |
| 14/06/2026 | 2.81 | 2.76 | 2.79 | 57,749 | 18 | 20,642 |
| 07/06/2026 | 2.86 | 2.72 | 2.76 | 15,522 | 20 | 5,576 |
| 31/05/2026 | 2.94 | 2.81 | 2.86 | 319,297 | 57 | 111,245 |
| 24/05/2026 | 2.79 | 2.78 | 2.79 | 2,755 | 6 | 991 |
| 17/05/2026 | 2.78 | 2.69 | 2.78 | 10,085 | 24 | 3,704 |
| 10/05/2026 | 2.69 | 2.61 | 2.65 | 9,401 | 21 | 3,522 |
| 03/05/2026 | 2.69 | 2.60 | 2.68 | 26,035 | 26 | 9,979 |
| 26/04/2026 | 2.70 | 2.60 | 2.70 | 17,941 | 24 | 6,818 |
| 19/04/2026 | 2.69 | 2.60 | 2.69 | 1,566 | 5 | 591 |
| 12/04/2026 | 2.64 | 2.64 | 2.64 | 13 | 1 | 5 |
| 05/04/2026 | 2.85 | 2.60 | 2.61 | 51,828 | 41 | 18,929 |
| 29/03/2026 | 2.68 | 2.58 | 2.67 | 48,975 | 37 | 18,837 |
| 24/03/2026 | 2.67 | 2.59 | 2.59 | 19,985 | 21 | 7,687 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 3.03 | 2.75 | 2.85 | 179,922 | 183 | 62,440 |
| 01/06/2026 | 2.94 | 2.71 | 2.80 | 350,250 | 122 | 122,924 |
| 03/05/2026 | 2.92 | 2.60 | 2.88 | 105,964 | 99 | 38,310 |
| 01/04/2026 | 2.85 | 2.60 | 2.70 | 71,882 | 75 | 26,543 |
| 01/03/2026 | 2.68 | 2.58 | 2.60 | 116,479 | 117 | 44,745 |
| 01/02/2026 | 2.83 | 2.62 | 2.68 | 93,397 | 157 | 34,568 |
| 04/01/2026 | 2.88 | 2.68 | 2.78 | 105,207 | 113 | 37,937 |
| 01/12/2025 | 2.93 | 2.73 | 2.87 | 105,541 | 144 | 37,121 |
| 02/11/2025 | 2.93 | 2.46 | 2.84 | 306,699 | 351 | 112,104 |
| 01/10/2025 | 2.71 | 2.10 | 2.59 | 184,543 | 239 | 76,511 |
| 01/09/2025 | 2.15 | 2.07 | 2.14 | 75,998 | 59 | 35,766 |
| 03/08/2025 | 2.11 | 2.02 | 2.08 | 65,053 | 63 | 31,270 |
| 01/07/2025 | 2.12 | 1.93 | 2.11 | 161,939 | 149 | 80,358 |
| 01/06/2025 | 1.99 | 1.88 | 1.94 | 62,183 | 59 | 32,255 |
| 04/05/2025 | 1.98 | 1.88 | 1.98 | 30,137 | 38 | 15,744 |
| 03/04/2025 | 2.02 | 1.90 | 1.91 | 104,659 | 21 | 54,229 |
| 02/03/2025 | 2.17 | 1.99 | 2.02 | 53,646 | 29 | 25,859 |
| 02/02/2025 | 2.11 | 2.00 | 2.11 | 55,492 | 34 | 27,216 |
| 02/01/2025 | 2.16 | 1.99 | 2.00 | 27,222 | 33 | 13,553 |
| 01/12/2024 | 2.02 | 1.93 | 2.02 | 87,510 | 38 | 44,293 |