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 |
|---|---|---|---|---|---|---|
| 20/01/2026 | 2.80 | 2.80 | 2.80 | 2,800 | 4 | 1,000 |
| 19/01/2026 | 2.80 | 2.68 | 2.80 | 25,795 | 33 | 9,547 |
| 18/01/2026 | 2.78 | 2.73 | 2.76 | 22,228 | 23 | 8,113 |
| 15/01/2026 | 2.80 | 2.80 | 2.80 | 664 | 5 | 237 |
| 14/01/2026 | 2.86 | 2.82 | 2.82 | 4,321 | 3 | 1,525 |
| 13/01/2026 | 2.86 | 2.81 | 2.81 | 16,485 | 5 | 5,790 |
| 12/01/2026 | 2.86 | 2.86 | 2.86 | 715 | 1 | 250 |
| 11/01/2026 | 2.88 | 2.86 | 2.86 | 1,718 | 3 | 600 |
| 08/01/2026 | 2.85 | 2.80 | 2.80 | 5,200 | 9 | 1,850 |
| 07/01/2026 | 2.81 | 2.81 | 2.81 | 2,810 | 3 | 1,000 |
| 04/01/2026 | 2.88 | 2.87 | 2.88 | 6,566 | 7 | 2,282 |
| 31/12/2025 | 2.88 | 2.83 | 2.87 | 2,075 | 5 | 730 |
| 30/12/2025 | 2.88 | 2.82 | 2.88 | 13,593 | 24 | 4,810 |
| 29/12/2025 | 2.89 | 2.85 | 2.89 | 5,705 | 4 | 2,000 |
| 28/12/2025 | 2.88 | 2.85 | 2.88 | 6,255 | 3 | 2,193 |
| 24/12/2025 | 2.93 | 2.85 | 2.85 | 25,877 | 29 | 8,945 |
| 23/12/2025 | 2.90 | 2.79 | 2.90 | 35,952 | 38 | 12,649 |
| 22/12/2025 | 2.75 | 2.73 | 2.75 | 1,915 | 6 | 700 |
| 17/12/2025 | 2.78 | 2.73 | 2.78 | 2,878 | 12 | 1,050 |
| 16/12/2025 | 2.79 | 2.79 | 2.79 | 1,953 | 2 | 700 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/04/2024 | 2.09 | 2.05 | 2.07 | 16,275 | 9 | 7,891 |
| 14/04/2024 | 2.10 | 2.01 | 2.08 | 85,656 | 26 | 42,578 |
| 07/04/2024 | 2.04 | 2.04 | 2.04 | 1,251 | 6 | 613 |
| 24/03/2024 | 2.20 | 2.16 | 2.16 | 25,679 | 8 | 11,796 |
| 17/03/2024 | 2.18 | 2.14 | 2.18 | 412 | 4 | 190 |
| 10/03/2024 | 2.17 | 2.15 | 2.16 | 876 | 8 | 406 |
| 03/03/2024 | 2.14 | 2.13 | 2.14 | 14,634 | 16 | 6,848 |
| 25/02/2024 | 2.19 | 2.14 | 2.15 | 539 | 3 | 250 |
| 18/02/2024 | 2.15 | 2.13 | 2.13 | 11,396 | 5 | 5,321 |
| 11/02/2024 | 2.19 | 2.14 | 2.19 | 11,089 | 11 | 5,143 |
| 04/02/2024 | 2.15 | 2.15 | 2.15 | 4,053 | 5 | 1,885 |
| 28/01/2024 | 2.15 | 2.14 | 2.14 | 8,924 | 13 | 4,156 |
| 21/01/2024 | 2.16 | 2.15 | 2.15 | 8,681 | 6 | 4,028 |
| 14/01/2024 | 2.16 | 2.15 | 2.16 | 1,451 | 3 | 672 |
| 07/01/2024 | 2.21 | 2.20 | 2.20 | 2,013 | 7 | 914 |
| 31/12/2023 | 2.20 | 2.18 | 2.20 | 2,526 | 3 | 1,150 |
| 24/12/2023 | 2.20 | 2.16 | 2.16 | 8,996 | 3 | 4,162 |
| 17/12/2023 | 2.20 | 2.12 | 2.20 | 110,117 | 12 | 51,202 |
| 19/11/2023 | 2.20 | 2.20 | 2.20 | 97 | 1 | 44 |
| 12/11/2023 | 2.20 | 2.12 | 2.20 | 127,648 | 23 | 59,188 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2016 | 3.95 | 3.87 | 3.88 | 17,240 | 27 | 4,390 |
| 01/06/2016 | 3.95 | 3.88 | 3.95 | 19,497 | 5 | 5,010 |
| 02/05/2016 | 3.95 | 3.88 | 3.90 | 74,870 | 37 | 19,159 |
| 03/04/2016 | 4.00 | 3.82 | 3.92 | 29,851 | 21 | 7,641 |
| 01/03/2016 | 4.13 | 4.07 | 4.07 | 82,848 | 39 | 20,145 |
| 01/02/2016 | 4.13 | 4.06 | 4.09 | 10,541 | 24 | 2,571 |
| 03/01/2016 | 4.15 | 4.04 | 4.10 | 73,748 | 49 | 18,071 |
| 01/12/2015 | 4.16 | 4.00 | 4.14 | 203,511 | 97 | 50,214 |
| 01/11/2015 | 4.09 | 3.98 | 4.00 | 148,116 | 95 | 36,857 |
| 01/10/2015 | 4.15 | 4.06 | 4.09 | 40,576 | 37 | 9,922 |
| 01/09/2015 | 4.09 | 4.03 | 4.08 | 21,540 | 25 | 5,304 |
| 02/08/2015 | 4.09 | 4.00 | 4.05 | 152,796 | 51 | 37,715 |
| 01/07/2015 | 4.11 | 3.90 | 4.02 | 455,746 | 43 | 114,429 |
| 01/06/2015 | 4.12 | 4.01 | 4.01 | 232,740 | 47 | 57,731 |
| 03/05/2015 | 4.15 | 3.85 | 4.06 | 136,804 | 21 | 34,091 |
| 01/04/2015 | 4.23 | 3.85 | 3.85 | 47,562 | 28 | 11,472 |
| 01/03/2015 | 4.20 | 4.12 | 4.20 | 46,920 | 30 | 11,296 |
| 01/02/2015 | 4.20 | 4.10 | 4.14 | 139,052 | 63 | 33,760 |
| 04/01/2015 | 4.13 | 4.08 | 4.12 | 52,199 | 42 | 12,720 |
| 01/12/2014 | 4.44 | 4.00 | 4.00 | 1,263,538 | 126 | 291,637 |