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 |
|---|---|---|---|---|---|---|
| 01/07/2026 | 2.80 | 2.76 | 2.80 | 657 | 5 | 238 |
| 28/06/2026 | 2.80 | 2.74 | 2.80 | 3,713 | 11 | 1,349 |
| 25/06/2026 | 2.75 | 2.71 | 2.75 | 1,256 | 13 | 458 |
| 24/06/2026 | 2.78 | 2.75 | 2.75 | 9,440 | 19 | 3,427 |
| 22/06/2026 | 2.85 | 2.80 | 2.85 | 960 | 6 | 341 |
| 17/06/2026 | 2.81 | 2.78 | 2.79 | 47,818 | 5 | 17,082 |
| 15/06/2026 | 2.81 | 2.77 | 2.81 | 6,890 | 9 | 2,460 |
| 14/06/2026 | 2.81 | 2.76 | 2.81 | 3,041 | 4 | 1,100 |
| 10/06/2026 | 2.76 | 2.72 | 2.76 | 206 | 3 | 75 |
| 09/06/2026 | 2.77 | 2.75 | 2.76 | 10,328 | 7 | 3,751 |
| 08/06/2026 | 2.83 | 2.83 | 2.83 | 708 | 4 | 250 |
| 07/06/2026 | 2.86 | 2.85 | 2.86 | 4,280 | 6 | 1,500 |
| 04/06/2026 | 2.87 | 2.86 | 2.86 | 251,804 | 5 | 87,737 |
| 02/06/2026 | 2.91 | 2.84 | 2.84 | 4,695 | 16 | 1,635 |
| 01/06/2026 | 2.94 | 2.90 | 2.90 | 5,111 | 14 | 1,759 |
| 31/05/2026 | 2.92 | 2.81 | 2.88 | 57,687 | 22 | 20,114 |
| 24/05/2026 | 2.79 | 2.78 | 2.79 | 2,755 | 6 | 991 |
| 21/05/2026 | 2.78 | 2.75 | 2.78 | 1,658 | 4 | 599 |
| 19/05/2026 | 2.76 | 2.72 | 2.76 | 2,004 | 8 | 729 |
| 18/05/2026 | 2.72 | 2.69 | 2.72 | 5,116 | 11 | 1,890 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/03/2026 | 2.68 | 2.60 | 2.61 | 11,669 | 15 | 4,455 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/06/2024 | 2.05 | 2.02 | 2.02 | 31,637 | 29 | 15,589 |
| 01/05/2024 | 2.07 | 2.01 | 2.05 | 62,041 | 49 | 30,333 |
| 01/04/2024 | 2.10 | 2.01 | 2.06 | 106,108 | 53 | 52,498 |
| 03/03/2024 | 2.20 | 2.13 | 2.16 | 41,602 | 36 | 19,240 |
| 01/02/2024 | 2.19 | 2.13 | 2.15 | 27,076 | 24 | 12,599 |
| 02/01/2024 | 2.21 | 2.14 | 2.14 | 23,595 | 32 | 10,920 |
| 03/12/2023 | 2.20 | 2.12 | 2.16 | 119,113 | 15 | 55,364 |
| 01/11/2023 | 2.20 | 2.12 | 2.20 | 133,155 | 33 | 61,730 |
| 01/10/2023 | 2.20 | 2.11 | 2.19 | 33,457 | 53 | 15,362 |
| 03/09/2023 | 2.20 | 2.09 | 2.20 | 32,366 | 45 | 15,245 |
| 01/08/2023 | 2.18 | 2.09 | 2.10 | 23,794 | 43 | 11,217 |
| 02/07/2023 | 2.20 | 2.12 | 2.17 | 36,510 | 43 | 16,856 |
| 04/06/2023 | 2.20 | 2.12 | 2.14 | 107,498 | 38 | 48,917 |
| 01/05/2023 | 2.16 | 2.06 | 2.10 | 18,215 | 49 | 8,651 |
| 02/04/2023 | 2.20 | 2.04 | 2.06 | 13,233 | 9 | 6,083 |