كهرباء محافظة اربد أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الأول
أعلى سعر 5.59
سعر الإغلاق السابق 5.59
عدد العقود المنفذة 10
القطاعالطاقة و المنافع
ادنى سعر 5.52
سعر الإفتتاح 5.52
عدد الأسهم 1,004
Div3.35
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 5.58
معدل السعر 5.57
P/E12.53
حجم التداول 5,594
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/05/2025 | 5.60 | 5.51 | 5.60 | 3,232 | 11 | 583 |
| 28/05/2025 | 5.67 | 5.60 | 5.60 | 7,661 | 25 | 1,362 |
| 27/05/2025 | 5.72 | 5.68 | 5.68 | 7,291 | 16 | 1,281 |
| 26/05/2025 | 5.75 | 5.72 | 5.73 | 11,201 | 29 | 1,954 |
| 22/05/2025 | 5.60 | 5.34 | 5.60 | 55,351 | 62 | 9,985 |
| 21/05/2025 | 6.68 | 6.65 | 6.65 | 14,041 | 23 | 2,106 |
| 20/05/2025 | 6.66 | 6.60 | 6.66 | 10,953 | 10 | 1,652 |
| 19/05/2025 | 6.66 | 6.50 | 6.65 | 29,861 | 28 | 4,521 |
| 18/05/2025 | 6.65 | 6.60 | 6.64 | 6,376 | 18 | 964 |
| 15/05/2025 | 6.66 | 6.60 | 6.65 | 1,137 | 4 | 172 |
| 14/05/2025 | 6.65 | 6.64 | 6.65 | 4,980 | 25 | 749 |
| 13/05/2025 | 6.64 | 6.60 | 6.63 | 3,645 | 13 | 551 |
| 12/05/2025 | 6.66 | 6.60 | 6.63 | 9,200 | 17 | 1,389 |
| 11/05/2025 | 6.63 | 6.62 | 6.63 | 748 | 2 | 113 |
| 08/05/2025 | 6.62 | 6.50 | 6.62 | 17,803 | 24 | 2,701 |
| 07/05/2025 | 6.64 | 6.60 | 6.60 | 4,691 | 7 | 709 |
| 06/05/2025 | 6.64 | 6.50 | 6.64 | 3,680 | 12 | 565 |
| 05/05/2025 | 6.64 | 6.60 | 6.63 | 1,800 | 4 | 272 |
| 04/05/2025 | 6.64 | 6.62 | 6.64 | 133 | 2 | 20 |
| 30/04/2025 | 6.59 | 6.40 | 6.59 | 3,295 | 9 | 505 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/01/2021 | 8.78 | 8.56 | 8.78 | 1,167 | 6 | 135 |
| 10/01/2021 | 8.80 | 8.56 | 8.79 | 11,156 | 25 | 1,281 |
| 03/01/2021 | 9.00 | 8.42 | 8.90 | 7,646 | 16 | 862 |
| 27/12/2020 | 8.65 | 8.50 | 8.65 | 1,120 | 7 | 130 |
| 20/12/2020 | 8.69 | 8.48 | 8.69 | 2,088 | 6 | 245 |
| 13/12/2020 | 8.74 | 8.23 | 8.74 | 11,398 | 27 | 1,359 |
| 06/12/2020 | 8.63 | 8.40 | 8.63 | 1,468 | 3 | 172 |
| 29/11/2020 | 8.75 | 8.40 | 8.70 | 8,311 | 28 | 968 |
| 22/11/2020 | 8.80 | 8.79 | 8.79 | 1,073 | 2 | 122 |
| 15/11/2020 | 8.68 | 8.23 | 8.68 | 18,106 | 29 | 2,145 |
| 08/11/2020 | 8.84 | 8.71 | 8.84 | 1,755 | 2 | 200 |
| 01/11/2020 | 8.99 | 8.66 | 8.89 | 3,385 | 10 | 382 |
| 18/10/2020 | 9.09 | 8.99 | 9.09 | 2,479 | 5 | 275 |
| 11/10/2020 | 9.09 | 9.09 | 9.09 | 182 | 1 | 20 |
| 04/10/2020 | 9.07 | 8.67 | 9.07 | 1,853 | 6 | 209 |
| 27/09/2020 | 9.09 | 8.87 | 9.09 | 6,259 | 20 | 700 |
| 20/09/2020 | 9.33 | 9.00 | 9.33 | 4,479 | 10 | 490 |
| 13/09/2020 | 9.58 | 9.00 | 9.34 | 9,860 | 15 | 1,074 |
| 06/09/2020 | 9.65 | 9.17 | 9.64 | 21,477 | 15 | 2,322 |
| 28/06/2020 | 10.15 | 9.74 | 10.15 | 4,226 | 7 | 430 |