كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الأول
أعلى سعر 10.50
سعر الإغلاق السابق 10.50
عدد العقود المنفذة 35
القطاعالطاقة و المنافع
ادنى سعر 10.00
سعر الإفتتاح 10.33
عدد الأسهم 3,477
Div3.85
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 10.40
معدل السعر 10.06
P/E15.81
حجم التداول 34,961
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
13/08/2023 | 9.69 | 9.40 | 9.69 | 2,060 | 8 | 217 |
10/08/2023 | 9.69 | 9.50 | 9.64 | 5,957 | 18 | 626 |
09/08/2023 | 9.68 | 9.60 | 9.60 | 2,983 | 16 | 309 |
07/08/2023 | 9.70 | 9.53 | 9.70 | 591 | 4 | 61 |
06/08/2023 | 9.70 | 9.45 | 9.70 | 4,600 | 8 | 486 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
20/06/2021 | 10.20 | 9.65 | 10.19 | 7,043 | 19 | 715 |
13/06/2021 | 9.99 | 9.45 | 9.98 | 27,655 | 39 | 2,852 |
06/06/2021 | 10.33 | 9.80 | 10.22 | 25,851 | 16 | 2,631 |
30/05/2021 | 10.43 | 9.88 | 10.31 | 5,606 | 12 | 558 |
23/05/2021 | 10.44 | 9.50 | 10.39 | 8,598 | 11 | 878 |
18/04/2021 | 10.99 | 10.55 | 10.98 | 12,996 | 34 | 1,214 |
12/04/2021 | 10.89 | 10.65 | 10.75 | 4,157 | 10 | 385 |
04/04/2021 | 10.89 | 10.60 | 10.89 | 1,861 | 5 | 173 |
28/03/2021 | 10.85 | 10.78 | 10.85 | 4,427 | 10 | 410 |
21/03/2021 | 11.00 | 10.80 | 11.00 | 3,534 | 9 | 325 |
14/03/2021 | 11.00 | 10.75 | 10.95 | 4,220 | 14 | 389 |
07/03/2021 | 11.25 | 10.80 | 11.00 | 10,530 | 27 | 956 |
28/02/2021 | 11.40 | 10.69 | 11.40 | 20,234 | 28 | 1,864 |
21/02/2021 | 11.59 | 10.58 | 11.00 | 18,017 | 21 | 1,646 |
14/02/2021 | 10.08 | 8.69 | 10.08 | 27,939 | 25 | 3,034 |
07/02/2021 | 8.75 | 8.57 | 8.72 | 5,082 | 16 | 590 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2012 | 14.30 | 11.84 | 12.45 | 31,833 | 88 | 2,510 |
02/01/2012 | 12.46 | 11.70 | 12.46 | 126,803 | 84 | 10,554 |
01/12/2011 | 14.24 | 11.69 | 11.69 | 27,593 | 61 | 2,164 |
01/11/2011 | 14.35 | 14.00 | 14.24 | 19,511 | 37 | 1,370 |
02/10/2011 | 14.70 | 14.00 | 14.35 | 77,943 | 100 | 5,445 |
04/09/2011 | 15.20 | 14.35 | 14.70 | 253,579 | 120 | 17,211 |
01/08/2011 | 15.50 | 14.25 | 15.25 | 49,987 | 57 | 3,356 |
03/07/2011 | 15.60 | 14.25 | 15.00 | 44,242 | 61 | 2,934 |
01/06/2011 | 17.00 | 14.26 | 15.60 | 26,176 | 41 | 1,666 |
02/05/2011 | 16.80 | 14.80 | 15.71 | 25,247 | 37 | 1,599 |
03/04/2011 | 15.73 | 14.85 | 14.85 | 3,199 | 18 | 212 |
01/03/2011 | 19.99 | 14.99 | 14.99 | 34,621 | 40 | 2,041 |
01/02/2011 | 20.11 | 17.01 | 19.95 | 84,185 | 50 | 4,552 |
02/01/2011 | 22.80 | 16.75 | 17.96 | 72,035 | 86 | 3,795 |
01/12/2010 | 17.05 | 14.90 | 16.50 | 249,035 | 177 | 15,808 |
01/11/2010 | 14.50 | 12.30 | 14.50 | 9,785 | 36 | 742 |
03/10/2010 | 12.85 | 11.10 | 12.01 | 5,116 | 19 | 437 |
01/09/2010 | 11.44 | 10.90 | 11.10 | 3,027 | 10 | 273 |
01/08/2010 | 12.65 | 11.10 | 11.10 | 9,101 | 20 | 797 |
01/07/2010 | 12.12 | 10.94 | 12.05 | 20,231 | 25 | 1,750 |