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 |
|---|---|---|---|---|---|---|
| 07/07/2025 | 1.98 | 1.98 | 1.98 | 982 | 2 | 496 |
| 06/07/2025 | 1.99 | 1.99 | 1.99 | 1,990 | 2 | 1,000 |
| 03/07/2025 | 1.96 | 1.96 | 1.96 | 1,899 | 3 | 969 |
| 02/07/2025 | 1.96 | 1.95 | 1.96 | 10,197 | 13 | 5,204 |
| 01/07/2025 | 1.96 | 1.93 | 1.96 | 580 | 3 | 300 |
| 30/06/2025 | 1.96 | 1.94 | 1.94 | 8,664 | 8 | 4,440 |
| 25/06/2025 | 1.91 | 1.91 | 1.91 | 1,070 | 1 | 560 |
| 23/06/2025 | 1.90 | 1.90 | 1.90 | 13,775 | 16 | 7,250 |
| 22/06/2025 | 1.90 | 1.90 | 1.90 | 950 | 1 | 500 |
| 19/06/2025 | 1.90 | 1.90 | 1.90 | 555 | 3 | 292 |
| 16/06/2025 | 1.97 | 1.88 | 1.95 | 485 | 5 | 250 |
| 15/06/2025 | 1.90 | 1.88 | 1.89 | 7,165 | 10 | 3,783 |
| 12/06/2025 | 1.92 | 1.91 | 1.91 | 9,580 | 4 | 5,000 |
| 11/06/2025 | 1.99 | 1.90 | 1.90 | 7,797 | 8 | 4,000 |
| 03/06/2025 | 1.96 | 1.96 | 1.96 | 353 | 1 | 180 |
| 01/06/2025 | 1.99 | 1.96 | 1.96 | 11,790 | 2 | 6,000 |
| 26/05/2025 | 1.98 | 1.97 | 1.98 | 2,374 | 2 | 1,200 |
| 21/05/2025 | 1.95 | 1.95 | 1.95 | 1,950 | 2 | 1,000 |
| 20/05/2025 | 1.95 | 1.95 | 1.95 | 2,354 | 4 | 1,207 |
| 15/05/2025 | 1.97 | 1.88 | 1.97 | 925 | 8 | 484 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/04/2022 | 2.11 | 2.08 | 2.08 | 464 | 3 | 220 |
| 03/04/2022 | 2.11 | 2.11 | 2.11 | 59 | 2 | 28 |
| 27/03/2022 | 2.28 | 2.23 | 2.28 | 4,797 | 6 | 2,126 |
| 20/03/2022 | 2.29 | 2.24 | 2.24 | 3,831 | 6 | 1,699 |
| 13/03/2022 | 2.29 | 2.22 | 2.29 | 10,132 | 22 | 4,484 |
| 06/03/2022 | 2.29 | 2.25 | 2.28 | 4,922 | 9 | 2,155 |
| 20/02/2022 | 2.23 | 2.15 | 2.23 | 10,232 | 9 | 4,663 |
| 13/02/2022 | 2.21 | 2.15 | 2.20 | 2,400 | 5 | 1,091 |
| 06/02/2022 | 2.20 | 2.20 | 2.20 | 1,030 | 3 | 468 |
| 30/01/2022 | 2.26 | 2.20 | 2.20 | 9,945 | 11 | 4,473 |
| 23/01/2022 | 2.22 | 2.20 | 2.20 | 13,232 | 6 | 6,000 |
| 16/01/2022 | 2.27 | 2.25 | 2.27 | 3,040 | 6 | 1,350 |
| 09/01/2022 | 2.23 | 2.22 | 2.22 | 1,752 | 5 | 786 |
| 02/01/2022 | 2.20 | 2.18 | 2.20 | 1,840 | 4 | 840 |
| 26/12/2021 | 2.19 | 2.17 | 2.19 | 3,701 | 3 | 1,700 |
| 19/12/2021 | 2.22 | 2.15 | 2.19 | 1,360 | 9 | 625 |
| 12/12/2021 | 2.20 | 2.18 | 2.18 | 4,435 | 2 | 2,016 |
| 05/12/2021 | 2.22 | 2.20 | 2.22 | 1,841 | 2 | 834 |
| 28/11/2021 | 2.20 | 2.20 | 2.20 | 5,221 | 11 | 2,373 |
| 21/11/2021 | 2.22 | 2.11 | 2.20 | 17,131 | 13 | 7,843 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2009 | 4.79 | 4.36 | 4.55 | 46,529 | 66 | 10,409 |
| 01/09/2009 | 4.78 | 4.40 | 4.78 | 47,117 | 60 | 10,580 |
| 02/08/2009 | 4.58 | 4.28 | 4.58 | 242,529 | 72 | 55,061 |
| 01/07/2009 | 4.75 | 4.45 | 4.50 | 40,983 | 57 | 8,956 |
| 01/06/2009 | 4.85 | 4.55 | 4.75 | 69,690 | 90 | 14,689 |
| 03/05/2009 | 5.00 | 4.56 | 4.78 | 131,437 | 96 | 27,855 |
| 01/04/2009 | 5.25 | 4.85 | 5.10 | 721,205 | 76 | 140,396 |
| 01/03/2009 | 5.18 | 4.77 | 5.00 | 252,995 | 102 | 50,513 |
| 01/02/2009 | 5.14 | 4.71 | 5.00 | 67,980 | 75 | 13,849 |
| 04/01/2009 | 5.37 | 4.92 | 5.23 | 100,848 | 92 | 19,745 |
| 01/12/2008 | 5.40 | 4.27 | 5.07 | 367,676 | 154 | 69,996 |
| 02/11/2008 | 5.38 | 4.01 | 4.41 | 226,613 | 172 | 51,668 |
| 05/10/2008 | 5.99 | 4.63 | 5.08 | 103,929 | 162 | 19,157 |
| 01/09/2008 | 6.14 | 5.46 | 6.10 | 342,387 | 88 | 60,897 |
| 03/08/2008 | 6.49 | 5.70 | 6.09 | 200,276 | 180 | 32,738 |
| 01/07/2008 | 6.77 | 6.40 | 6.42 | 329,420 | 217 | 50,489 |
| 01/06/2008 | 7.84 | 6.31 | 6.75 | 836,695 | 513 | 123,084 |
| 04/05/2008 | 7.90 | 7.51 | 7.80 | 525,880 | 179 | 67,581 |
| 01/04/2008 | 8.40 | 7.50 | 7.74 | 518,576 | 322 | 65,079 |
| 02/03/2008 | 8.25 | 7.25 | 8.00 | 950,951 | 452 | 119,960 |