مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 2.09
سعر الإغلاق السابق 2.07
عدد العقود المنفذة 2
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.07
سعر الإفتتاح 2.09
عدد الأسهم 1,777
Div6.76
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.07
معدل السعر 2.07
P/E16.2
حجم التداول 3,682
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/01/2024 | 2.16 | 2.15 | 2.15 | 643 | 2 | 298 |
10/01/2024 | 2.20 | 2.20 | 2.20 | 1,100 | 2 | 500 |
09/01/2024 | 2.20 | 2.20 | 2.20 | 66 | 1 | 30 |
08/01/2024 | 2.20 | 2.20 | 2.20 | 44 | 1 | 20 |
07/01/2024 | 2.21 | 2.20 | 2.20 | 803 | 3 | 364 |
04/01/2024 | 2.20 | 2.20 | 2.20 | 2,090 | 2 | 950 |
03/01/2024 | 2.18 | 2.18 | 2.18 | 436 | 1 | 200 |
28/12/2023 | 2.16 | 2.16 | 2.16 | 8,640 | 2 | 4,000 |
24/12/2023 | 2.20 | 2.20 | 2.20 | 356 | 1 | 162 |
20/12/2023 | 2.20 | 2.12 | 2.20 | 1,090 | 5 | 508 |
19/12/2023 | 2.20 | 2.20 | 2.20 | 550 | 2 | 250 |
18/12/2023 | 2.20 | 2.15 | 2.20 | 107,720 | 3 | 50,100 |
17/12/2023 | 2.20 | 2.20 | 2.20 | 757 | 2 | 344 |
22/11/2023 | 2.20 | 2.20 | 2.20 | 97 | 1 | 44 |
15/11/2023 | 2.20 | 2.15 | 2.20 | 126,296 | 12 | 58,557 |
14/11/2023 | 2.15 | 2.15 | 2.15 | 303 | 1 | 141 |
13/11/2023 | 2.17 | 2.12 | 2.17 | 1,049 | 10 | 490 |
09/11/2023 | 2.19 | 2.12 | 2.18 | 5,411 | 9 | 2,498 |
26/10/2023 | 2.19 | 2.11 | 2.19 | 772 | 5 | 356 |
23/10/2023 | 2.13 | 2.13 | 2.13 | 933 | 2 | 438 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/05/2023 | 2.15 | 2.10 | 2.14 | 2,346 | 9 | 1,103 |
07/05/2023 | 2.13 | 2.07 | 2.13 | 5,448 | 14 | 2,587 |
01/05/2023 | 2.14 | 2.06 | 2.13 | 2,481 | 13 | 1,198 |
25/04/2023 | 2.06 | 2.06 | 2.06 | 1,030 | 2 | 500 |
16/04/2023 | 2.17 | 2.04 | 2.17 | 122 | 3 | 57 |
09/04/2023 | 2.18 | 2.05 | 2.18 | 1,080 | 3 | 526 |
02/04/2023 | 2.20 | 2.20 | 2.20 | 11,000 | 1 | 5,000 |
12/03/2023 | 2.24 | 2.18 | 2.20 | 6,118 | 12 | 2,802 |
05/03/2023 | 2.25 | 2.15 | 2.25 | 22,673 | 13 | 10,467 |
26/02/2023 | 2.25 | 2.17 | 2.17 | 7,055 | 8 | 3,217 |
19/02/2023 | 2.25 | 2.22 | 2.22 | 4,755 | 3 | 2,120 |
12/02/2023 | 2.25 | 2.25 | 2.25 | 1,463 | 4 | 650 |
05/02/2023 | 2.28 | 2.21 | 2.26 | 8,931 | 20 | 3,984 |
29/01/2023 | 2.23 | 2.21 | 2.22 | 8,343 | 20 | 3,757 |
22/01/2023 | 2.21 | 2.17 | 2.20 | 7,966 | 14 | 3,639 |
15/01/2023 | 2.21 | 2.17 | 2.17 | 7,988 | 16 | 3,664 |
08/01/2023 | 2.22 | 2.15 | 2.16 | 4,855 | 5 | 2,242 |
04/12/2022 | 2.14 | 2.10 | 2.14 | 4,664 | 7 | 2,217 |
27/11/2022 | 2.12 | 2.08 | 2.10 | 17,368 | 22 | 8,296 |
20/11/2022 | 2.17 | 2.11 | 2.11 | 1,441 | 5 | 678 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2020 | 2.00 | 1.84 | 2.00 | 8,240 | 19 | 4,240 |
01/10/2020 | 2.09 | 1.81 | 1.81 | 18,474 | 25 | 9,760 |
01/09/2020 | 2.10 | 1.93 | 2.00 | 19,981 | 21 | 10,057 |
04/08/2020 | 2.10 | 1.92 | 1.97 | 20,803 | 36 | 10,517 |
01/07/2020 | 2.26 | 2.10 | 2.10 | 296,419 | 78 | 139,255 |
01/06/2020 | 2.43 | 2.26 | 2.26 | 43,591 | 39 | 18,322 |
10/05/2020 | 2.45 | 2.42 | 2.43 | 5,943 | 8 | 2,440 |
01/03/2020 | 2.47 | 2.26 | 2.44 | 28,665 | 26 | 12,227 |
02/02/2020 | 2.59 | 2.40 | 2.47 | 104,319 | 86 | 42,290 |
02/01/2020 | 2.57 | 2.25 | 2.46 | 162,551 | 71 | 68,253 |
01/12/2019 | 2.37 | 2.30 | 2.30 | 47,404 | 47 | 20,283 |
03/11/2019 | 2.44 | 2.24 | 2.38 | 46,870 | 44 | 20,071 |
01/10/2019 | 2.49 | 2.33 | 2.49 | 37,145 | 48 | 15,654 |
01/09/2019 | 2.43 | 2.30 | 2.34 | 229,385 | 51 | 98,301 |
01/08/2019 | 2.50 | 2.39 | 2.39 | 55,201 | 56 | 22,446 |
01/07/2019 | 2.54 | 2.42 | 2.42 | 39,878 | 37 | 16,165 |
02/06/2019 | 2.48 | 2.36 | 2.48 | 52,864 | 43 | 21,780 |
01/05/2019 | 2.55 | 2.36 | 2.41 | 43,399 | 46 | 17,910 |
01/04/2019 | 2.81 | 2.45 | 2.56 | 47,854 | 42 | 18,438 |
03/03/2019 | 2.82 | 2.73 | 2.73 | 31,820 | 31 | 11,502 |