مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 23/09/2026
السوق الأول
أعلى سعر 2.81
سعر الإغلاق السابق 2.85
عدد العقود المنفذة 5
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.81
سعر الإفتتاح 2.81
عدد الأسهم 2,000
Div5.69
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 2.81
معدل السعر 2.81
P/E13.9
حجم التداول 5,620
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/08/2025 | 2.08 | 2.03 | 2.08 | 2,533 | 7 | 1,225 |
| 17/08/2025 | 2.08 | 2.08 | 2.08 | 7,228 | 5 | 3,475 |
| 14/08/2025 | 2.09 | 2.09 | 2.09 | 2,550 | 2 | 1,220 |
| 13/08/2025 | 2.09 | 2.09 | 2.09 | 2,090 | 3 | 1,000 |
| 12/08/2025 | 2.09 | 2.09 | 2.09 | 167 | 1 | 80 |
| 10/08/2025 | 2.11 | 2.10 | 2.11 | 2,627 | 6 | 1,250 |
| 06/08/2025 | 2.10 | 2.10 | 2.10 | 1,260 | 2 | 600 |
| 05/08/2025 | 2.08 | 2.08 | 2.08 | 6,240 | 4 | 3,000 |
| 04/08/2025 | 2.08 | 2.08 | 2.08 | 2,080 | 2 | 1,000 |
| 03/08/2025 | 2.09 | 2.08 | 2.08 | 6,682 | 8 | 3,208 |
| 30/07/2025 | 2.12 | 2.11 | 2.11 | 18,041 | 18 | 8,528 |
| 29/07/2025 | 2.11 | 2.07 | 2.07 | 2,689 | 6 | 1,283 |
| 28/07/2025 | 2.10 | 2.09 | 2.10 | 2,476 | 4 | 1,180 |
| 27/07/2025 | 2.08 | 2.08 | 2.08 | 2,704 | 2 | 1,300 |
| 24/07/2025 | 2.07 | 2.07 | 2.07 | 1,165 | 1 | 563 |
| 23/07/2025 | 2.07 | 2.06 | 2.07 | 10,273 | 5 | 4,970 |
| 22/07/2025 | 2.06 | 2.00 | 2.05 | 42,550 | 31 | 20,841 |
| 21/07/2025 | 2.00 | 1.96 | 2.00 | 10,000 | 2 | 5,100 |
| 20/07/2025 | 2.00 | 1.98 | 2.00 | 9,952 | 8 | 5,000 |
| 17/07/2025 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/06/2022 | 2.24 | 2.24 | 2.24 | 2,240 | 1 | 1,000 |
| 29/05/2022 | 2.36 | 2.36 | 2.36 | 24 | 1 | 10 |
| 22/05/2022 | 2.21 | 2.17 | 2.21 | 5,968 | 7 | 2,717 |
| 15/05/2022 | 2.20 | 2.18 | 2.20 | 11,407 | 7 | 5,228 |
| 08/05/2022 | 2.18 | 2.10 | 2.15 | 11,860 | 17 | 5,466 |
| 24/04/2022 | 2.18 | 2.15 | 2.18 | 3,072 | 7 | 1,410 |
| 17/04/2022 | 2.18 | 2.04 | 2.18 | 9,454 | 13 | 4,495 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2009 | 4.65 | 4.25 | 4.50 | 344,481 | 21 | 75,812 |
| 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 |