مصفاة البترول الأردنية /جوبترول أسعار تاريخية
مؤشر الأداء 12/08/2026
السوق الأول
أعلى سعر 8.52
سعر الإغلاق السابق 8.45
عدد العقود المنفذة 180
القطاعالطاقة و المنافع
ادنى سعر 8.46
سعر الإفتتاح 8.50
عدد الأسهم 41,328
Div5.91
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 8.46
معدل السعر 8.49
P/E8.09
حجم التداول 350,912
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/02/2026 | 6.36 | 6.28 | 6.28 | 2,064,154 | 447 | 326,510 |
| 11/02/2026 | 6.37 | 6.20 | 6.37 | 719,587 | 227 | 114,113 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/04/2024 | 4.84 | 4.84 | 4.84 | 63,728 | 50 | 13,167 |
| 31/03/2024 | 5.30 | 5.14 | 5.23 | 3,425,508 | 1,211 | 656,633 |
| 24/03/2024 | 5.33 | 5.22 | 5.25 | 2,088,219 | 658 | 397,181 |
| 17/03/2024 | 5.40 | 5.26 | 5.29 | 2,032,731 | 706 | 382,790 |
| 10/03/2024 | 5.42 | 5.31 | 5.39 | 1,523,168 | 738 | 283,853 |
| 03/03/2024 | 5.37 | 5.01 | 5.32 | 3,149,575 | 1,199 | 605,866 |
| 25/02/2024 | 5.07 | 5.01 | 5.03 | 576,782 | 337 | 114,304 |
| 18/02/2024 | 5.06 | 4.95 | 5.05 | 801,824 | 389 | 159,534 |
| 11/02/2024 | 5.08 | 5.02 | 5.05 | 763,889 | 301 | 151,107 |
| 04/02/2024 | 5.14 | 5.02 | 5.08 | 488,886 | 332 | 96,158 |
| 28/01/2024 | 5.19 | 4.85 | 5.09 | 2,214,980 | 805 | 435,435 |
| 21/01/2024 | 4.95 | 4.82 | 4.88 | 1,885,518 | 456 | 386,856 |
| 14/01/2024 | 4.90 | 4.83 | 4.84 | 856,150 | 412 | 176,510 |
| 07/01/2024 | 5.04 | 4.73 | 4.90 | 1,576,867 | 691 | 322,801 |
| 31/12/2023 | 4.79 | 4.64 | 4.70 | 705,437 | 379 | 149,573 |
| 24/12/2023 | 4.68 | 4.60 | 4.68 | 536,856 | 295 | 115,629 |
| 17/12/2023 | 4.70 | 4.51 | 4.65 | 723,583 | 432 | 156,583 |
| 10/12/2023 | 4.55 | 4.41 | 4.53 | 551,884 | 391 | 122,994 |
| 03/12/2023 | 4.73 | 4.41 | 4.43 | 1,380,560 | 914 | 302,378 |
| 26/11/2023 | 4.78 | 4.68 | 4.70 | 1,048,409 | 496 | 221,752 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2016 | 4.68 | 3.17 | 3.26 | 4,021,487 | 2,141 | 990,650 |
| 02/05/2016 | 4.76 | 4.47 | 4.57 | 3,322,888 | 1,709 | 714,854 |
| 03/04/2016 | 4.76 | 4.53 | 4.65 | 6,575,210 | 2,435 | 1,425,347 |
| 01/03/2016 | 4.78 | 4.29 | 4.62 | 8,756,749 | 3,093 | 1,920,755 |
| 01/02/2016 | 4.45 | 4.20 | 4.29 | 3,853,565 | 1,802 | 893,938 |
| 03/01/2016 | 4.42 | 4.17 | 4.38 | 4,808,272 | 2,157 | 1,111,383 |
| 01/12/2015 | 4.49 | 3.84 | 4.25 | 4,409,913 | 2,407 | 1,040,348 |
| 01/11/2015 | 4.04 | 3.77 | 3.87 | 3,068,723 | 1,501 | 787,056 |
| 01/10/2015 | 4.37 | 3.85 | 3.98 | 5,143,576 | 2,363 | 1,247,737 |
| 01/09/2015 | 4.48 | 4.18 | 4.24 | 5,890,403 | 2,882 | 1,367,543 |
| 02/08/2015 | 4.89 | 4.44 | 4.47 | 8,989,307 | 3,323 | 1,937,986 |
| 01/07/2015 | 6.14 | 4.77 | 4.80 | 8,111,179 | 2,311 | 1,484,927 |
| 01/06/2015 | 6.42 | 5.69 | 5.73 | 8,587,150 | 3,084 | 1,418,002 |
| 03/05/2015 | 6.49 | 5.43 | 6.41 | 17,097,079 | 4,650 | 2,821,221 |
| 01/04/2015 | 5.98 | 5.14 | 5.62 | 11,568,840 | 4,220 | 2,084,511 |
| 01/03/2015 | 5.23 | 4.81 | 5.20 | 6,757,400 | 3,065 | 1,334,835 |
| 01/02/2015 | 5.35 | 4.42 | 4.94 | 13,304,306 | 4,666 | 2,645,638 |
| 04/01/2015 | 4.52 | 4.35 | 4.45 | 1,205,372 | 759 | 272,808 |
| 01/12/2014 | 4.60 | 4.32 | 4.45 | 4,706,646 | 2,088 | 1,063,902 |
| 02/11/2014 | 4.65 | 3.81 | 4.37 | 5,118,300 | 2,991 | 1,215,343 |