مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 22/04/2026
السوق الأول
أعلى سعر 2.63
سعر الإغلاق السابق 2.60
عدد العقود المنفذة 1
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.63
سعر الإفتتاح 2.63
عدد الأسهم 50
Div6.08
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 2.63
معدل السعر 2.63
P/E12.17
حجم التداول 132
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/04/2025 | 1.95 | 1.95 | 1.95 | 49,719 | 1 | 25,497 |
| 03/04/2025 | 2.02 | 2.02 | 2.02 | 630 | 1 | 312 |
| 27/03/2025 | 2.17 | 2.02 | 2.02 | 2,953 | 3 | 1,400 |
| 26/03/2025 | 2.17 | 1.99 | 2.17 | 537 | 2 | 268 |
| 20/03/2025 | 2.09 | 2.06 | 2.09 | 3,237 | 3 | 1,550 |
| 19/03/2025 | 2.06 | 2.05 | 2.05 | 1,272 | 3 | 618 |
| 18/03/2025 | 2.05 | 2.05 | 2.05 | 15,695 | 4 | 7,656 |
| 16/03/2025 | 2.08 | 2.08 | 2.08 | 21,516 | 9 | 10,344 |
| 12/03/2025 | 2.10 | 2.10 | 2.10 | 29 | 1 | 14 |
| 03/03/2025 | 2.08 | 2.08 | 2.08 | 1,040 | 1 | 500 |
| 02/03/2025 | 2.10 | 2.10 | 2.10 | 7,369 | 3 | 3,509 |
| 27/02/2025 | 2.11 | 2.11 | 2.11 | 1,036 | 1 | 491 |
| 26/02/2025 | 2.10 | 2.07 | 2.10 | 16,740 | 3 | 8,000 |
| 25/02/2025 | 2.09 | 2.06 | 2.07 | 2,663 | 11 | 1,286 |
| 23/02/2025 | 2.06 | 2.06 | 2.06 | 552 | 1 | 268 |
| 19/02/2025 | 2.03 | 2.02 | 2.03 | 810 | 3 | 400 |
| 18/02/2025 | 2.09 | 2.09 | 2.09 | 418 | 1 | 200 |
| 13/02/2025 | 2.02 | 2.02 | 2.02 | 3,838 | 2 | 1,900 |
| 12/02/2025 | 2.04 | 2.00 | 2.04 | 6,204 | 4 | 3,100 |
| 11/02/2025 | 2.05 | 2.05 | 2.05 | 205 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2011 | 4.76 | 4.58 | 4.75 | 242,253 | 45 | 51,105 |
| 02/01/2011 | 4.93 | 4.56 | 4.70 | 55,113 | 90 | 11,675 |
| 01/12/2010 | 4.69 | 4.44 | 4.69 | 88,338 | 87 | 19,189 |
| 01/11/2010 | 4.65 | 4.46 | 4.50 | 49,622 | 79 | 10,822 |
| 03/10/2010 | 4.64 | 4.40 | 4.54 | 20,014 | 37 | 4,476 |
| 01/09/2010 | 4.63 | 4.37 | 4.63 | 34,731 | 46 | 7,626 |
| 01/08/2010 | 4.60 | 4.35 | 4.50 | 40,923 | 40 | 9,159 |
| 01/07/2010 | 4.60 | 4.41 | 4.55 | 7,917 | 38 | 1,769 |
| 01/06/2010 | 4.63 | 4.35 | 4.62 | 52,954 | 42 | 11,967 |
| 02/05/2010 | 4.65 | 4.43 | 4.50 | 50,800 | 76 | 11,203 |
| 01/04/2010 | 4.79 | 4.44 | 4.60 | 343,431 | 61 | 73,933 |
| 01/03/2010 | 4.74 | 4.53 | 4.74 | 94,862 | 80 | 20,599 |
| 01/02/2010 | 4.73 | 4.53 | 4.68 | 37,336 | 55 | 8,155 |
| 03/01/2010 | 4.73 | 4.50 | 4.62 | 33,328 | 41 | 7,323 |
| 01/12/2009 | 4.70 | 4.31 | 4.62 | 144,283 | 89 | 31,674 |
| 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 |