مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 02/09/2026
السوق الأول
أعلى سعر 8.47
سعر الإغلاق السابق 8.44
عدد العقود المنفذة 206
القطاعالطاقة و المنافع
ادنى سعر 8.40
سعر الإفتتاح 8.44
عدد الأسهم 46,120
Div5.92
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 8.44
معدل السعر 8.43
P/E8.07
حجم التداول 388,886
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2026 | 8.47 | 8.40 | 8.44 | 388,886 | 206 | 46,120 |
| 01/09/2026 | 8.47 | 8.40 | 8.44 | 428,334 | 150 | 50,777 |
| 31/08/2026 | 8.49 | 8.37 | 8.39 | 1,706,539 | 370 | 202,117 |
| 30/08/2026 | 8.50 | 8.36 | 8.38 | 1,599,937 | 499 | 189,900 |
| 27/08/2026 | 8.42 | 8.37 | 8.42 | 346,968 | 188 | 41,323 |
| 26/08/2026 | 8.44 | 8.35 | 8.40 | 663,533 | 257 | 78,937 |
| 24/08/2026 | 8.40 | 8.30 | 8.38 | 529,982 | 225 | 63,449 |
| 23/08/2026 | 8.43 | 8.30 | 8.36 | 555,513 | 173 | 66,607 |
| 20/08/2026 | 8.44 | 8.34 | 8.36 | 695,143 | 185 | 83,041 |
| 19/08/2026 | 8.46 | 8.36 | 8.37 | 587,533 | 239 | 69,819 |
| 18/08/2026 | 8.41 | 8.37 | 8.38 | 392,843 | 175 | 46,789 |
| 17/08/2026 | 8.42 | 8.30 | 8.39 | 607,797 | 231 | 72,816 |
| 16/08/2026 | 8.48 | 8.25 | 8.40 | 1,706,219 | 355 | 204,853 |
| 13/08/2026 | 8.49 | 8.40 | 8.48 | 737,908 | 230 | 87,356 |
| 12/08/2026 | 8.52 | 8.46 | 8.46 | 350,912 | 180 | 41,328 |
| 11/08/2026 | 8.56 | 8.44 | 8.45 | 469,491 | 208 | 55,418 |
| 10/08/2026 | 8.55 | 8.48 | 8.48 | 299,627 | 165 | 35,251 |
| 09/08/2026 | 8.61 | 8.45 | 8.55 | 368,960 | 148 | 43,103 |
| 06/08/2026 | 8.55 | 8.43 | 8.55 | 213,915 | 128 | 25,183 |
| 05/08/2026 | 8.59 | 8.38 | 8.44 | 645,635 | 314 | 76,537 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/08/2026 | 8.44 | 8.30 | 8.42 | 2,095,995 | 843 | 250,316 |
| 16/08/2026 | 8.48 | 8.25 | 8.36 | 3,989,534 | 1,185 | 477,318 |
| 09/08/2026 | 8.61 | 8.40 | 8.48 | 2,226,899 | 931 | 262,456 |
| 02/08/2026 | 8.80 | 8.38 | 8.55 | 6,261,857 | 2,067 | 726,018 |
| 26/07/2026 | 8.67 | 8.23 | 8.45 | 6,285,829 | 2,140 | 750,370 |
| 19/07/2026 | 9.00 | 8.30 | 8.59 | 10,855,269 | 3,050 | 1,258,542 |
| 12/07/2026 | 9.25 | 8.69 | 9.08 | 11,614,132 | 3,153 | 1,290,543 |
| 05/07/2026 | 8.80 | 8.43 | 8.70 | 3,617,979 | 1,492 | 421,407 |
| 28/06/2026 | 8.77 | 8.05 | 8.29 | 8,161,332 | 2,245 | 959,133 |
| 21/06/2026 | 8.93 | 8.01 | 8.23 | 9,749,692 | 2,754 | 1,152,838 |
| 14/06/2026 | 9.24 | 8.30 | 8.70 | 10,838,276 | 2,435 | 1,216,823 |
| 07/06/2026 | 9.26 | 8.83 | 9.10 | 12,046,166 | 2,638 | 1,328,180 |
| 31/05/2026 | 9.33 | 8.97 | 9.12 | 11,178,799 | 2,639 | 1,220,880 |
| 24/05/2026 | 9.40 | 9.21 | 9.35 | 3,242,235 | 536 | 349,086 |
| 17/05/2026 | 9.77 | 9.06 | 9.34 | 20,627,494 | 3,859 | 2,190,526 |
| 10/05/2026 | 9.10 | 8.24 | 8.97 | 12,580,328 | 2,884 | 1,439,597 |
| 03/05/2026 | 8.57 | 8.21 | 8.28 | 8,577,717 | 2,229 | 1,025,799 |
| 26/04/2026 | 8.89 | 8.05 | 8.53 | 15,671,502 | 2,788 | 1,844,433 |
| 19/04/2026 | 8.61 | 7.85 | 8.46 | 20,989,219 | 3,607 | 2,497,540 |
| 12/04/2026 | 8.44 | 7.09 | 8.18 | 18,620,492 | 3,182 | 2,396,339 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 8.80 | 8.25 | 8.39 | 17,880,761 | 5,895 | 2,108,125 |
| 01/07/2026 | 9.25 | 8.23 | 8.45 | 35,300,667 | 10,658 | 4,061,326 |
| 01/06/2026 | 9.30 | 8.01 | 8.50 | 45,675,198 | 11,155 | 5,170,363 |
| 03/05/2026 | 9.77 | 8.21 | 9.15 | 48,399,383 | 10,241 | 5,372,035 |
| 01/04/2026 | 8.89 | 6.78 | 8.53 | 68,835,680 | 11,975 | 8,687,679 |
| 01/03/2026 | 6.89 | 6.06 | 6.81 | 29,281,501 | 5,591 | 4,393,144 |
| 01/02/2026 | 6.72 | 5.70 | 6.39 | 32,930,534 | 7,134 | 5,210,102 |
| 04/01/2026 | 5.90 | 5.67 | 5.71 | 6,177,518 | 2,092 | 1,066,110 |
| 01/12/2025 | 5.95 | 5.66 | 5.88 | 7,806,160 | 2,348 | 1,349,900 |
| 02/11/2025 | 5.81 | 5.44 | 5.69 | 10,833,418 | 3,040 | 1,932,647 |
| 01/10/2025 | 5.91 | 5.38 | 5.47 | 16,371,168 | 4,789 | 2,880,970 |
| 01/09/2025 | 5.95 | 5.21 | 5.62 | 24,601,583 | 6,166 | 4,386,287 |
| 03/08/2025 | 5.35 | 5.15 | 5.24 | 10,614,953 | 2,751 | 2,030,917 |
| 01/07/2025 | 5.25 | 4.97 | 5.18 | 12,610,302 | 3,687 | 2,473,011 |
| 01/06/2025 | 5.12 | 4.79 | 5.12 | 10,822,792 | 2,547 | 2,203,672 |
| 04/05/2025 | 5.04 | 4.61 | 4.82 | 12,571,328 | 3,318 | 2,580,962 |
| 03/04/2025 | 5.51 | 4.70 | 4.75 | 18,069,788 | 4,202 | 3,413,057 |
| 02/03/2025 | 5.69 | 5.17 | 5.50 | 7,831,524 | 2,542 | 1,433,447 |
| 02/02/2025 | 5.33 | 5.14 | 5.20 | 6,267,232 | 2,051 | 1,197,424 |
| 02/01/2025 | 5.29 | 5.00 | 5.23 | 7,750,462 | 2,874 | 1,497,179 |