مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 17/03/2026
السوق الأول
أعلى سعر 2.64
سعر الإغلاق السابق 2.67
عدد العقود المنفذة 2
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.61
سعر الإفتتاح 2.61
عدد الأسهم 341
Div6.06
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 2.64
معدل السعر 2.61
P/E12.22
حجم التداول 892
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/03/2026 | 2.64 | 2.61 | 2.64 | 892 | 2 | 341 |
| 15/03/2026 | 2.67 | 2.60 | 2.67 | 5,620 | 6 | 2,150 |
| 12/03/2026 | 2.63 | 2.60 | 2.63 | 13,588 | 8 | 5,224 |
| 11/03/2026 | 2.62 | 2.60 | 2.60 | 12,413 | 10 | 4,772 |
| 10/03/2026 | 2.67 | 2.60 | 2.60 | 209 | 4 | 80 |
| 05/03/2026 | 2.67 | 2.67 | 2.67 | 13 | 1 | 5 |
| 03/03/2026 | 2.67 | 2.60 | 2.67 | 8,940 | 17 | 3,427 |
| 02/03/2026 | 2.68 | 2.67 | 2.68 | 615 | 6 | 230 |
| 01/03/2026 | 2.67 | 2.62 | 2.67 | 607 | 2 | 228 |
| 25/02/2026 | 2.69 | 2.68 | 2.68 | 2,262 | 7 | 843 |
| 24/02/2026 | 2.70 | 2.70 | 2.70 | 81 | 2 | 30 |
| 22/02/2026 | 2.65 | 2.62 | 2.64 | 454 | 4 | 172 |
| 19/02/2026 | 2.68 | 2.62 | 2.68 | 972 | 4 | 363 |
| 18/02/2026 | 2.66 | 2.63 | 2.63 | 19,430 | 13 | 7,384 |
| 17/02/2026 | 2.67 | 2.67 | 2.67 | 1,068 | 2 | 400 |
| 16/02/2026 | 2.67 | 2.65 | 2.67 | 5,682 | 6 | 2,140 |
| 15/02/2026 | 2.70 | 2.70 | 2.70 | 2,093 | 3 | 775 |
| 12/02/2026 | 2.72 | 2.70 | 2.70 | 22,158 | 31 | 8,180 |
| 10/02/2026 | 2.74 | 2.62 | 2.70 | 17,972 | 39 | 6,695 |
| 09/02/2026 | 2.83 | 2.79 | 2.83 | 2,100 | 3 | 751 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 2.67 | 2.60 | 2.63 | 26,210 | 22 | 10,076 |
| 01/03/2026 | 2.68 | 2.60 | 2.67 | 10,175 | 26 | 3,890 |
| 22/02/2026 | 2.70 | 2.62 | 2.68 | 2,797 | 13 | 1,045 |
| 15/02/2026 | 2.70 | 2.62 | 2.68 | 29,244 | 28 | 11,062 |
| 08/02/2026 | 2.83 | 2.62 | 2.70 | 43,605 | 76 | 16,115 |
| 01/02/2026 | 2.83 | 2.78 | 2.80 | 17,752 | 40 | 6,346 |
| 25/01/2026 | 2.79 | 2.76 | 2.78 | 15,211 | 16 | 5,493 |
| 18/01/2026 | 2.80 | 2.68 | 2.78 | 51,518 | 61 | 18,910 |
| 11/01/2026 | 2.88 | 2.80 | 2.80 | 23,902 | 17 | 8,402 |
| 04/01/2026 | 2.88 | 2.80 | 2.80 | 14,576 | 19 | 5,132 |
| 28/12/2025 | 2.89 | 2.82 | 2.87 | 27,628 | 36 | 9,733 |
| 21/12/2025 | 2.93 | 2.73 | 2.85 | 63,743 | 73 | 22,294 |
| 14/12/2025 | 2.79 | 2.73 | 2.78 | 4,831 | 14 | 1,750 |
| 07/12/2025 | 2.82 | 2.73 | 2.82 | 3,717 | 9 | 1,346 |
| 30/11/2025 | 2.84 | 2.80 | 2.82 | 7,043 | 15 | 2,503 |
| 23/11/2025 | 2.85 | 2.70 | 2.84 | 38,244 | 53 | 13,778 |
| 16/11/2025 | 2.84 | 2.72 | 2.80 | 3,984 | 7 | 1,429 |
| 09/11/2025 | 2.93 | 2.53 | 2.88 | 231,450 | 230 | 83,892 |
| 02/11/2025 | 2.60 | 2.46 | 2.58 | 31,600 | 58 | 12,500 |
| 26/10/2025 | 2.66 | 2.46 | 2.59 | 11,395 | 19 | 4,422 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/11/2024 | 2.02 | 1.90 | 2.02 | 3,808 | 18 | 1,907 |
| 01/10/2024 | 2.02 | 1.86 | 2.01 | 36,380 | 52 | 18,480 |
| 01/09/2024 | 1.99 | 1.97 | 1.97 | 17,371 | 22 | 8,771 |
| 01/08/2024 | 2.02 | 1.98 | 1.98 | 29,885 | 44 | 14,926 |
| 01/07/2024 | 2.06 | 2.00 | 2.00 | 85,318 | 87 | 42,231 |