كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 28/06/2026
السوق الأول
أعلى سعر 5.45
سعر الإغلاق السابق 5.38
عدد العقود المنفذة 4
القطاعالطاقة و المنافع
ادنى سعر 5.40
سعر الإفتتاح 5.44
عدد الأسهم 255
Div3.43
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 5.45
معدل السعر 5.44
P/E14.57
حجم التداول 1,387
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/02/2026 | 6.90 | 6.57 | 6.58 | 113,565 | 81 | 16,937 |
| 15/02/2026 | 7.10 | 7.10 | 7.10 | 3,550 | 3 | 500 |
| 12/02/2026 | 7.05 | 7.05 | 7.05 | 353 | 1 | 50 |
| 11/02/2026 | 7.20 | 7.10 | 7.20 | 1,775 | 4 | 250 |
| 10/02/2026 | 7.10 | 6.83 | 7.10 | 3,057 | 7 | 445 |
| 09/02/2026 | 7.05 | 7.00 | 7.00 | 6,740 | 12 | 959 |
| 08/02/2026 | 7.21 | 7.05 | 7.05 | 6,948 | 10 | 978 |
| 05/02/2026 | 7.25 | 7.09 | 7.21 | 3,738 | 20 | 520 |
| 04/02/2026 | 7.08 | 6.84 | 7.08 | 22,111 | 36 | 3,193 |
| 03/02/2026 | 6.84 | 6.80 | 6.84 | 5,080 | 5 | 747 |
| 02/02/2026 | 6.80 | 6.65 | 6.80 | 40,013 | 36 | 5,969 |
| 01/02/2026 | 6.68 | 6.65 | 6.67 | 2,335 | 8 | 351 |
| 29/01/2026 | 6.68 | 6.65 | 6.68 | 11,318 | 14 | 1,701 |
| 28/01/2026 | 6.68 | 6.68 | 6.68 | 675 | 2 | 101 |
| 26/01/2026 | 6.64 | 6.62 | 6.64 | 3,421 | 7 | 516 |
| 25/01/2026 | 6.65 | 6.62 | 6.64 | 20,226 | 20 | 3,054 |
| 22/01/2026 | 6.68 | 6.65 | 6.65 | 1,081 | 7 | 162 |
| 21/01/2026 | 6.67 | 6.67 | 6.67 | 327 | 2 | 49 |
| 20/01/2026 | 6.67 | 6.64 | 6.65 | 2,426 | 7 | 365 |
| 19/01/2026 | 6.68 | 6.56 | 6.68 | 9,545 | 7 | 1,454 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/12/2024 | 6.30 | 6.20 | 6.28 | 16,313 | 20 | 2,611 |
| 01/12/2024 | 6.31 | 6.20 | 6.30 | 20,798 | 31 | 3,327 |
| 24/11/2024 | 6.30 | 6.22 | 6.28 | 14,587 | 32 | 2,333 |
| 17/11/2024 | 6.30 | 6.20 | 6.30 | 10,853 | 30 | 1,743 |
| 10/11/2024 | 6.33 | 6.14 | 6.31 | 29,530 | 62 | 4,708 |
| 03/11/2024 | 6.38 | 6.01 | 6.21 | 93,605 | 83 | 15,188 |
| 27/10/2024 | 6.44 | 6.35 | 6.43 | 12,356 | 38 | 1,930 |
| 20/10/2024 | 6.49 | 6.40 | 6.44 | 7,846 | 25 | 1,216 |
| 13/10/2024 | 6.50 | 6.40 | 6.40 | 28,991 | 21 | 4,511 |
| 06/10/2024 | 6.58 | 6.42 | 6.55 | 76,328 | 22 | 11,871 |
| 29/09/2024 | 6.59 | 6.42 | 6.59 | 9,869 | 20 | 1,529 |
| 22/09/2024 | 6.65 | 6.41 | 6.62 | 3,563 | 18 | 542 |
| 15/09/2024 | 6.67 | 6.55 | 6.65 | 6,855 | 13 | 1,039 |
| 08/09/2024 | 6.66 | 6.57 | 6.65 | 4,880 | 17 | 738 |
| 01/09/2024 | 6.67 | 6.30 | 6.59 | 23,220 | 49 | 3,594 |
| 25/08/2024 | 6.67 | 6.55 | 6.62 | 3,817 | 32 | 578 |
| 18/08/2024 | 6.70 | 6.60 | 6.60 | 24,035 | 40 | 3,622 |
| 11/08/2024 | 6.70 | 6.50 | 6.68 | 19,048 | 48 | 2,847 |
| 04/08/2024 | 6.95 | 6.46 | 6.85 | 13,466 | 34 | 2,006 |
| 28/07/2024 | 7.00 | 6.70 | 6.89 | 21,471 | 63 | 3,131 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2019 | 10.34 | 9.50 | 10.09 | 35,664 | 87 | 3,549 |
| 03/03/2019 | 10.80 | 9.61 | 10.29 | 20,479 | 85 | 2,044 |
| 03/02/2019 | 10.09 | 9.51 | 10.05 | 20,451 | 60 | 2,054 |
| 02/01/2019 | 10.27 | 9.44 | 10.09 | 16,608 | 43 | 1,663 |
| 02/12/2018 | 9.99 | 9.50 | 9.99 | 4,454 | 18 | 453 |
| 01/11/2018 | 10.08 | 9.55 | 9.95 | 14,325 | 62 | 1,452 |
| 01/10/2018 | 10.00 | 9.50 | 9.99 | 10,440 | 34 | 1,066 |
| 02/09/2018 | 10.15 | 9.57 | 10.08 | 19,380 | 64 | 1,971 |
| 01/08/2018 | 10.40 | 10.00 | 10.24 | 56,489 | 46 | 5,589 |
| 01/07/2018 | 10.94 | 10.00 | 10.40 | 13,830 | 34 | 1,323 |
| 03/06/2018 | 11.09 | 10.01 | 11.09 | 6,763 | 13 | 647 |
| 02/05/2018 | 11.19 | 10.46 | 11.12 | 14,056 | 18 | 1,264 |
| 01/04/2018 | 12.40 | 10.42 | 10.50 | 59,889 | 84 | 5,207 |
| 01/03/2018 | 12.45 | 11.38 | 12.25 | 43,505 | 50 | 3,645 |
| 01/02/2018 | 11.98 | 11.36 | 11.85 | 14,784 | 33 | 1,281 |
| 02/01/2018 | 11.48 | 11.03 | 11.45 | 86,025 | 86 | 7,596 |
| 03/12/2017 | 11.37 | 11.06 | 11.37 | 42,539 | 31 | 3,781 |
| 01/11/2017 | 11.35 | 10.96 | 11.31 | 15,021 | 25 | 1,344 |
| 01/10/2017 | 11.40 | 11.01 | 11.29 | 17,176 | 28 | 1,533 |
| 05/09/2017 | 11.40 | 10.87 | 11.38 | 8,727 | 27 | 780 |