الكهرباء الاردنية أسعار تاريخية
مؤشر الأداء 21/10/2026
السوق الأول
أعلى سعر 3.90
سعر الإغلاق السابق 3.89
عدد العقود المنفذة 347
القطاعالطاقة و المنافع
ادنى سعر 3.86
سعر الإفتتاح 3.88
عدد الأسهم 537,397
Div1.59
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 3.86
معدل السعر 3.88
P/E14.85
حجم التداول 2,087,177
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/10/2025 | 2.82 | 2.80 | 2.80 | 906,502 | 270 | 321,960 |
| 05/10/2025 | 2.84 | 2.81 | 2.82 | 1,080,886 | 325 | 381,916 |
| 02/10/2025 | 2.85 | 2.82 | 2.83 | 1,468,622 | 290 | 517,571 |
| 01/10/2025 | 2.85 | 2.82 | 2.84 | 1,109,693 | 259 | 391,548 |
| 30/09/2025 | 2.85 | 2.83 | 2.85 | 1,151,452 | 284 | 405,421 |
| 29/09/2025 | 2.86 | 2.82 | 2.85 | 971,274 | 285 | 342,298 |
| 28/09/2025 | 2.86 | 2.81 | 2.84 | 775,716 | 240 | 273,214 |
| 25/09/2025 | 2.87 | 2.84 | 2.87 | 1,170,339 | 295 | 409,323 |
| 24/09/2025 | 2.87 | 2.80 | 2.87 | 1,181,672 | 350 | 415,589 |
| 23/09/2025 | 2.82 | 2.73 | 2.81 | 426,049 | 192 | 153,206 |
| 22/09/2025 | 2.85 | 2.74 | 2.82 | 362,335 | 207 | 129,494 |
| 21/09/2025 | 2.89 | 2.82 | 2.82 | 168,468 | 89 | 59,205 |
| 18/09/2025 | 2.92 | 2.85 | 2.85 | 1,131,874 | 392 | 392,866 |
| 17/09/2025 | 2.90 | 2.73 | 2.89 | 1,528,116 | 465 | 540,477 |
| 16/09/2025 | 2.78 | 2.73 | 2.77 | 254,486 | 199 | 92,327 |
| 15/09/2025 | 2.85 | 2.77 | 2.77 | 1,009,634 | 374 | 357,405 |
| 14/09/2025 | 2.81 | 2.65 | 2.81 | 1,710,384 | 517 | 626,807 |
| 11/09/2025 | 2.65 | 2.62 | 2.65 | 1,255,881 | 284 | 476,462 |
| 10/09/2025 | 2.65 | 2.62 | 2.64 | 1,708,497 | 350 | 648,550 |
| 09/09/2025 | 2.64 | 2.62 | 2.62 | 1,817,443 | 379 | 691,227 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/10/2021 | 1.22 | 1.17 | 1.20 | 1,929,597 | 504 | 1,630,281 |
| 26/09/2021 | 1.19 | 1.17 | 1.18 | 2,885,983 | 626 | 2,451,407 |
| 19/09/2021 | 1.20 | 1.17 | 1.18 | 2,427,778 | 625 | 2,050,430 |
| 12/09/2021 | 1.20 | 1.18 | 1.19 | 2,338,923 | 593 | 1,966,662 |
| 05/09/2021 | 1.21 | 1.18 | 1.19 | 1,764,564 | 451 | 1,473,038 |
| 29/08/2021 | 1.22 | 1.17 | 1.20 | 2,566,406 | 755 | 2,153,209 |
| 22/08/2021 | 1.18 | 1.17 | 1.18 | 3,050,788 | 707 | 2,590,210 |
| 15/08/2021 | 1.19 | 1.17 | 1.18 | 2,534,372 | 633 | 2,150,417 |
| 08/08/2021 | 1.20 | 1.17 | 1.18 | 2,449,997 | 572 | 2,078,979 |
| 01/08/2021 | 1.20 | 1.17 | 1.18 | 2,333,752 | 625 | 1,965,976 |
| 25/07/2021 | 1.22 | 1.18 | 1.19 | 2,517,700 | 633 | 2,096,709 |
| 18/07/2021 | 1.22 | 1.21 | 1.21 | 412,015 | 119 | 338,415 |
| 11/07/2021 | 1.23 | 1.19 | 1.21 | 3,205,852 | 791 | 2,653,974 |
| 04/07/2021 | 1.23 | 1.20 | 1.20 | 2,835,941 | 749 | 2,336,839 |
| 27/06/2021 | 1.25 | 1.21 | 1.22 | 3,338,363 | 843 | 2,695,292 |
| 20/06/2021 | 1.27 | 1.23 | 1.24 | 3,483,004 | 849 | 2,806,204 |
| 13/06/2021 | 1.28 | 1.21 | 1.24 | 3,147,571 | 915 | 2,525,881 |
| 06/06/2021 | 1.24 | 1.20 | 1.22 | 1,283,421 | 410 | 1,044,688 |
| 30/05/2021 | 1.35 | 1.20 | 1.22 | 676,198 | 402 | 540,683 |
| 23/05/2021 | 1.37 | 1.19 | 1.35 | 1,444,629 | 633 | 1,152,346 |