كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 24/04/2024
السوق الأول
أعلى سعر 10.50
سعر الإغلاق السابق 10.50
عدد العقود المنفذة 10
القطاعالطاقة و المنافع
ادنى سعر 10.40
سعر الإفتتاح 10.50
عدد الأسهم 3,155
Div3.81
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 10.50
معدل السعر 10.50
P/E15.96
حجم التداول 33,113
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/03/2024 | 10.24 | 10.02 | 10.24 | 1,974 | 8 | 194 |
| 19/03/2024 | 10.46 | 9.92 | 10.20 | 3,453 | 13 | 345 |
| 18/03/2024 | 10.25 | 9.90 | 10.25 | 823 | 7 | 83 |
| 14/03/2024 | 9.89 | 9.76 | 9.89 | 381 | 5 | 39 |
| 12/03/2024 | 9.87 | 9.87 | 9.87 | 59 | 2 | 6 |
| 11/03/2024 | 9.89 | 9.88 | 9.89 | 346 | 3 | 35 |
| 10/03/2024 | 9.90 | 9.88 | 9.88 | 346 | 2 | 35 |
| 07/03/2024 | 9.90 | 9.90 | 9.90 | 10 | 1 | 1 |
| 06/03/2024 | 9.89 | 9.76 | 9.89 | 79 | 2 | 8 |
| 05/03/2024 | 9.90 | 9.90 | 9.90 | 10 | 1 | 1 |
| 04/03/2024 | 9.90 | 9.75 | 9.75 | 59 | 2 | 6 |
| 03/03/2024 | 9.96 | 9.96 | 9.96 | 10 | 1 | 1 |
| 29/02/2024 | 9.97 | 9.80 | 9.97 | 4,221 | 14 | 427 |
| 28/02/2024 | 9.91 | 9.85 | 9.91 | 995 | 6 | 101 |
| 27/02/2024 | 9.90 | 9.90 | 9.90 | 50 | 1 | 5 |
| 22/02/2024 | 9.83 | 9.65 | 9.83 | 996 | 4 | 103 |
| 21/02/2024 | 9.79 | 9.65 | 9.79 | 1,364 | 5 | 141 |
| 19/02/2024 | 9.85 | 9.65 | 9.78 | 2,480 | 7 | 256 |
| 18/02/2024 | 9.94 | 9.70 | 9.70 | 21,010 | 23 | 2,133 |
| 15/02/2024 | 10.40 | 10.11 | 10.40 | 286 | 2 | 28 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/11/2023 | 9.84 | 9.80 | 9.84 | 118 | 3 | 12 |
| 19/11/2023 | 9.84 | 9.61 | 9.84 | 7,918 | 26 | 816 |
| 12/11/2023 | 9.84 | 9.60 | 9.79 | 11,390 | 27 | 1,179 |
| 05/11/2023 | 9.94 | 9.56 | 9.84 | 8,531 | 45 | 869 |
| 29/10/2023 | 10.10 | 9.60 | 9.90 | 12,311 | 39 | 1,254 |
| 22/10/2023 | 10.28 | 9.91 | 10.00 | 40,413 | 43 | 4,041 |
| 15/10/2023 | 9.98 | 9.75 | 9.98 | 29,227 | 48 | 2,958 |
| 08/10/2023 | 9.99 | 9.74 | 9.98 | 2,717 | 13 | 275 |
| 01/10/2023 | 9.99 | 9.88 | 9.99 | 32,701 | 44 | 3,284 |
| 24/09/2023 | 9.95 | 9.78 | 9.89 | 13,744 | 14 | 1,389 |
| 17/09/2023 | 9.95 | 9.66 | 9.90 | 22,476 | 39 | 2,290 |
| 10/09/2023 | 9.77 | 9.47 | 9.77 | 10,005 | 45 | 1,034 |
| 03/09/2023 | 9.86 | 9.65 | 9.73 | 11,304 | 35 | 1,158 |
| 27/08/2023 | 9.89 | 9.46 | 9.89 | 5,062 | 16 | 529 |
| 20/08/2023 | 9.60 | 9.42 | 9.59 | 13,671 | 30 | 1,444 |
| 13/08/2023 | 9.69 | 9.40 | 9.54 | 10,107 | 31 | 1,066 |
| 06/08/2023 | 9.70 | 9.45 | 9.64 | 14,131 | 46 | 1,482 |
| 30/07/2023 | 10.29 | 9.42 | 9.66 | 52,704 | 83 | 5,372 |
| 23/07/2023 | 10.30 | 10.17 | 10.30 | 18,946 | 35 | 1,857 |
| 16/07/2023 | 10.30 | 10.16 | 10.28 | 18,548 | 28 | 1,812 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 10.29 | 9.58 | 10.20 | 12,936 | 34 | 1,302 |
| 01/06/2022 | 9.79 | 9.50 | 9.57 | 50,442 | 82 | 5,278 |
| 08/05/2022 | 10.00 | 9.30 | 9.56 | 42,448 | 89 | 4,437 |
| 03/04/2022 | 10.20 | 9.10 | 10.00 | 25,488 | 30 | 2,719 |
| 01/03/2022 | 9.93 | 9.50 | 9.93 | 51,624 | 70 | 5,374 |
| 01/02/2022 | 9.95 | 9.50 | 9.75 | 45,635 | 53 | 4,684 |
| 02/01/2022 | 10.64 | 9.16 | 9.85 | 19,955 | 49 | 2,042 |
| 01/12/2021 | 9.90 | 9.00 | 9.90 | 67,131 | 99 | 7,239 |
| 01/11/2021 | 9.14 | 8.67 | 9.00 | 47,689 | 49 | 5,360 |
| 03/10/2021 | 10.49 | 8.50 | 8.50 | 41,892 | 92 | 4,535 |
| 01/09/2021 | 10.30 | 9.99 | 10.30 | 30,361 | 61 | 2,996 |
| 01/08/2021 | 10.25 | 9.80 | 10.25 | 9,800 | 26 | 980 |
| 01/07/2021 | 10.19 | 9.65 | 10.00 | 54,997 | 56 | 5,541 |
| 01/06/2021 | 10.43 | 9.45 | 10.05 | 82,219 | 105 | 8,368 |
| 02/05/2021 | 10.44 | 9.50 | 10.39 | 10,986 | 16 | 1,116 |
| 01/04/2021 | 10.99 | 10.55 | 10.98 | 19,014 | 49 | 1,772 |
| 01/03/2021 | 11.40 | 10.69 | 10.85 | 40,550 | 83 | 3,729 |
| 01/02/2021 | 11.59 | 8.57 | 11.25 | 56,602 | 77 | 5,850 |
| 03/01/2021 | 9.00 | 8.42 | 8.59 | 20,827 | 48 | 2,378 |
| 01/12/2020 | 8.75 | 8.23 | 8.65 | 20,397 | 57 | 2,409 |