مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 10/03/2026
السوق الأول
أعلى سعر 6.56
سعر الإغلاق السابق 6.48
عدد العقود المنفذة 148
القطاعالطاقة و المنافع
ادنى سعر 6.48
سعر الإفتتاح 6.48
عدد الأسهم 89,800
Div7.63
التغير عن سعر الإغلاق السابق 0.07
سعر الإغلاق 6.55
معدل السعر 6.54
P/E8.76
حجم التداول 587,083
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/02/2026 | 6.30 | 6.23 | 6.24 | 424,849 | 150 | 67,887 |
| 09/02/2026 | 6.39 | 6.28 | 6.29 | 745,899 | 224 | 117,802 |
| 08/02/2026 | 6.42 | 6.32 | 6.38 | 1,180,465 | 307 | 185,083 |
| 05/02/2026 | 6.38 | 6.20 | 6.32 | 3,271,403 | 546 | 519,361 |
| 04/02/2026 | 6.26 | 6.15 | 6.24 | 1,882,536 | 400 | 302,592 |
| 03/02/2026 | 6.28 | 5.93 | 6.20 | 5,445,392 | 1009 | 897,166 |
| 02/02/2026 | 5.88 | 5.74 | 5.85 | 1,593,212 | 406 | 272,544 |
| 01/02/2026 | 5.78 | 5.70 | 5.75 | 138,917 | 97 | 24,288 |
| 29/01/2026 | 5.71 | 5.67 | 5.71 | 302,873 | 84 | 53,210 |
| 28/01/2026 | 5.73 | 5.67 | 5.70 | 405,464 | 122 | 71,155 |
| 27/01/2026 | 5.73 | 5.67 | 5.67 | 276,538 | 143 | 48,564 |
| 26/01/2026 | 5.76 | 5.71 | 5.71 | 217,921 | 106 | 38,076 |
| 25/01/2026 | 5.79 | 5.72 | 5.72 | 497,357 | 147 | 86,431 |
| 22/01/2026 | 5.82 | 5.77 | 5.80 | 471,470 | 155 | 81,345 |
| 21/01/2026 | 5.83 | 5.81 | 5.81 | 199,930 | 71 | 34,373 |
| 20/01/2026 | 5.84 | 5.80 | 5.83 | 221,684 | 68 | 38,161 |
| 19/01/2026 | 5.83 | 5.78 | 5.80 | 777,320 | 209 | 133,842 |
| 18/01/2026 | 5.84 | 5.79 | 5.79 | 331,447 | 93 | 57,091 |
| 15/01/2026 | 5.84 | 5.78 | 5.80 | 216,513 | 118 | 37,256 |
| 14/01/2026 | 5.86 | 5.83 | 5.83 | 173,994 | 63 | 29,771 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2025 | 5.85 | 5.73 | 5.81 | 3,085,605 | 787 | 531,812 |
| 05/10/2025 | 5.79 | 5.65 | 5.78 | 1,647,053 | 560 | 287,777 |
| 28/09/2025 | 5.74 | 5.59 | 5.70 | 1,766,122 | 689 | 311,201 |
| 21/09/2025 | 5.86 | 5.46 | 5.62 | 5,398,075 | 1,525 | 955,755 |
| 14/09/2025 | 5.95 | 5.30 | 5.82 | 14,160,881 | 3,225 | 2,484,648 |
| 07/09/2025 | 5.35 | 5.23 | 5.32 | 3,573,934 | 797 | 676,280 |
| 31/08/2025 | 5.30 | 5.19 | 5.28 | 1,062,175 | 405 | 202,707 |
| 24/08/2025 | 5.25 | 5.19 | 5.19 | 863,733 | 388 | 165,457 |
| 17/08/2025 | 5.25 | 5.15 | 5.20 | 3,008,494 | 519 | 581,227 |
| 10/08/2025 | 5.28 | 5.18 | 5.24 | 1,709,824 | 545 | 326,757 |
| 03/08/2025 | 5.35 | 5.15 | 5.27 | 4,702,067 | 1,197 | 893,983 |
| 27/07/2025 | 5.18 | 5.01 | 5.18 | 3,696,177 | 949 | 726,050 |
| 20/07/2025 | 5.12 | 5.00 | 5.09 | 1,984,910 | 607 | 393,320 |
| 13/07/2025 | 5.18 | 4.97 | 5.03 | 2,342,466 | 867 | 463,011 |
| 06/07/2025 | 5.25 | 5.14 | 5.17 | 2,115,378 | 648 | 407,973 |
| 29/06/2025 | 5.19 | 4.99 | 5.17 | 5,443,828 | 1,214 | 1,069,591 |
| 22/06/2025 | 4.99 | 4.82 | 4.99 | 1,665,212 | 492 | 339,078 |
| 15/06/2025 | 4.87 | 4.80 | 4.82 | 1,800,973 | 513 | 372,610 |
| 11/06/2025 | 4.90 | 4.84 | 4.87 | 2,717,495 | 425 | 559,038 |
| 01/06/2025 | 4.87 | 4.79 | 4.84 | 1,666,655 | 519 | 346,012 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2024 | 5.02 | 4.80 | 4.85 | 5,447,000 | 2,137 | 1,117,778 |
| 01/05/2024 | 4.87 | 4.60 | 4.83 | 5,186,172 | 2,097 | 1,083,763 |
| 01/04/2024 | 5.30 | 4.62 | 4.69 | 13,068,043 | 3,914 | 2,694,702 |
| 03/03/2024 | 5.42 | 5.01 | 5.29 | 9,081,908 | 3,432 | 1,724,328 |
| 01/02/2024 | 5.14 | 4.95 | 5.03 | 2,826,499 | 1,454 | 559,407 |
| 02/01/2024 | 5.19 | 4.68 | 5.09 | 6,827,298 | 2,557 | 1,386,397 |
| 03/12/2023 | 4.73 | 4.41 | 4.70 | 3,409,417 | 2,123 | 744,058 |
| 01/11/2023 | 4.86 | 4.68 | 4.70 | 2,466,323 | 1,498 | 519,621 |
| 01/10/2023 | 5.07 | 4.76 | 4.82 | 4,479,755 | 2,663 | 919,270 |
| 03/09/2023 | 5.18 | 4.90 | 4.91 | 4,108,199 | 2,235 | 817,637 |
| 01/08/2023 | 5.22 | 4.75 | 5.07 | 10,951,806 | 4,454 | 2,199,107 |
| 02/07/2023 | 5.76 | 5.00 | 5.18 | 18,203,013 | 6,061 | 3,336,212 |
| 04/06/2023 | 5.63 | 5.40 | 5.45 | 4,703,640 | 2,163 | 857,621 |
| 01/05/2023 | 5.96 | 5.38 | 5.42 | 10,082,822 | 3,912 | 1,795,361 |
| 02/04/2023 | 6.38 | 5.29 | 5.96 | 14,053,859 | 4,434 | 2,469,789 |
| 01/03/2023 | 6.50 | 5.90 | 6.35 | 17,256,286 | 5,593 | 2,786,318 |
| 01/02/2023 | 6.66 | 6.00 | 6.17 | 21,530,796 | 6,235 | 3,369,082 |
| 02/01/2023 | 6.55 | 5.39 | 6.27 | 30,154,205 | 9,747 | 4,868,556 |
| 01/12/2022 | 5.72 | 5.30 | 5.35 | 6,683,582 | 3,636 | 1,216,839 |
| 01/11/2022 | 5.71 | 4.99 | 5.59 | 11,623,609 | 5,657 | 2,138,776 |