كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الأول
أعلى سعر 10.90
سعر الإغلاق السابق 10.40
عدد العقود المنفذة 14
القطاعالطاقة و المنافع
ادنى سعر 10.30
سعر الإفتتاح 10.87
عدد الأسهم 603
Div4.94
التغير عن سعر الإغلاق السابق 0.44
سعر الإغلاق 10.84
معدل السعر 10.69
P/E16.49
حجم التداول 6,447
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/09/2023 | 9.87 | 9.66 | 9.87 | 4,202 | 10 | 431 |
14/09/2023 | 9.77 | 9.53 | 9.77 | 1,872 | 16 | 193 |
13/09/2023 | 9.75 | 9.52 | 9.75 | 1,270 | 6 | 131 |
12/09/2023 | 9.74 | 9.47 | 9.74 | 4,384 | 10 | 455 |
11/09/2023 | 9.72 | 9.71 | 9.72 | 2,478 | 13 | 255 |
07/09/2023 | 9.73 | 9.65 | 9.73 | 367 | 4 | 38 |
06/09/2023 | 9.74 | 9.70 | 9.70 | 456 | 3 | 47 |
05/09/2023 | 9.74 | 9.70 | 9.73 | 4,774 | 4 | 492 |
04/09/2023 | 9.79 | 9.75 | 9.75 | 1,908 | 10 | 195 |
03/09/2023 | 9.86 | 9.70 | 9.84 | 3,798 | 14 | 386 |
29/08/2023 | 9.89 | 9.46 | 9.89 | 5,062 | 16 | 529 |
24/08/2023 | 9.59 | 9.42 | 9.59 | 1,822 | 3 | 193 |
23/08/2023 | 9.60 | 9.51 | 9.60 | 153 | 5 | 16 |
22/08/2023 | 9.59 | 9.59 | 9.59 | 19 | 1 | 2 |
21/08/2023 | 9.54 | 9.45 | 9.54 | 962 | 5 | 101 |
20/08/2023 | 9.54 | 9.46 | 9.46 | 10,714 | 16 | 1,132 |
17/08/2023 | 9.54 | 9.46 | 9.54 | 152 | 3 | 16 |
16/08/2023 | 9.52 | 9.52 | 9.52 | 48 | 1 | 5 |
15/08/2023 | 9.53 | 9.44 | 9.53 | 4,700 | 8 | 496 |
14/08/2023 | 9.55 | 9.45 | 9.54 | 3,147 | 11 | 332 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
21/11/2021 | 9.09 | 8.86 | 8.90 | 18,749 | 13 | 2,105 |
14/11/2021 | 9.14 | 8.81 | 8.86 | 3,519 | 15 | 395 |
31/10/2021 | 9.10 | 8.67 | 8.75 | 4,694 | 13 | 532 |
24/10/2021 | 10.25 | 8.50 | 8.50 | 22,977 | 31 | 2,680 |
17/10/2021 | 10.49 | 10.20 | 10.49 | 6,815 | 24 | 663 |
10/10/2021 | 10.24 | 10.04 | 10.20 | 10,166 | 27 | 1,000 |
03/10/2021 | 10.30 | 10.02 | 10.25 | 1,934 | 10 | 192 |
26/09/2021 | 10.30 | 10.10 | 10.30 | 1,825 | 9 | 180 |
19/09/2021 | 10.30 | 10.07 | 10.25 | 13,216 | 21 | 1,290 |
12/09/2021 | 10.23 | 10.02 | 10.19 | 3,070 | 9 | 305 |
05/09/2021 | 10.24 | 9.99 | 10.24 | 9,584 | 19 | 956 |
29/08/2021 | 10.25 | 10.06 | 10.06 | 4,203 | 5 | 415 |
22/08/2021 | 10.25 | 9.90 | 9.90 | 845 | 3 | 85 |
15/08/2021 | 10.25 | 9.90 | 10.25 | 633 | 4 | 63 |
08/08/2021 | 10.24 | 9.90 | 10.10 | 4,167 | 13 | 416 |
01/08/2021 | 9.85 | 9.80 | 9.85 | 2,618 | 4 | 266 |
25/07/2021 | 10.00 | 9.80 | 10.00 | 5,397 | 10 | 543 |
11/07/2021 | 10.11 | 9.75 | 10.09 | 45,446 | 35 | 4,583 |
04/07/2021 | 10.19 | 9.95 | 10.15 | 3,414 | 7 | 340 |
27/06/2021 | 10.20 | 9.65 | 10.00 | 19,192 | 28 | 1,925 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/09/2013 | 9.45 | 8.65 | 9.25 | 23,266 | 51 | 2,577 |
01/08/2013 | 9.58 | 9.10 | 9.25 | 64,296 | 68 | 6,930 |
01/07/2013 | 12.09 | 9.02 | 9.55 | 41,479 | 96 | 3,929 |
02/06/2013 | 11.90 | 11.40 | 11.75 | 115,502 | 91 | 9,853 |
01/05/2013 | 11.90 | 11.00 | 11.65 | 76,898 | 95 | 6,750 |
01/04/2013 | 12.19 | 10.50 | 11.75 | 103,536 | 103 | 8,931 |
03/03/2013 | 12.35 | 12.00 | 12.00 | 116,408 | 87 | 9,617 |
03/02/2013 | 13.00 | 10.12 | 12.10 | 66,698 | 90 | 5,993 |
02/01/2013 | 10.44 | 9.58 | 10.12 | 141,680 | 41 | 14,157 |
02/12/2012 | 10.00 | 9.50 | 9.61 | 230,026 | 134 | 23,887 |
01/11/2012 | 10.10 | 9.47 | 9.90 | 35,601 | 52 | 3,663 |
01/10/2012 | 10.00 | 9.82 | 10.00 | 27,828 | 45 | 2,800 |
02/09/2012 | 10.00 | 9.60 | 9.76 | 19,203 | 65 | 1,943 |
01/08/2012 | 10.00 | 9.70 | 9.99 | 64,253 | 45 | 6,447 |
01/07/2012 | 10.00 | 9.56 | 9.65 | 16,578 | 55 | 1,696 |
03/06/2012 | 14.90 | 9.50 | 9.55 | 79,882 | 60 | 7,512 |
01/05/2012 | 14.99 | 13.51 | 14.90 | 48,620 | 56 | 3,309 |
01/04/2012 | 14.50 | 12.50 | 13.80 | 199,766 | 58 | 14,502 |
01/03/2012 | 13.00 | 11.46 | 12.66 | 210,143 | 137 | 17,534 |
01/02/2012 | 14.30 | 11.84 | 12.45 | 31,833 | 88 | 2,510 |