مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 04/11/2026
السوق الأول
أعلى سعر 2.85
سعر الإغلاق السابق 2.85
عدد العقود المنفذة 13
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.82
سعر الإفتتاح 2.82
عدد الأسهم 1,538
Div5.61
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.85
معدل السعر 2.85
P/E13.72
حجم التداول 4,382
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/06/2026 | 2.83 | 2.83 | 2.83 | 708 | 4 | 250 |
| 07/06/2026 | 2.86 | 2.85 | 2.86 | 4,280 | 6 | 1,500 |
| 04/06/2026 | 2.87 | 2.86 | 2.86 | 251,804 | 5 | 87,737 |
| 02/06/2026 | 2.91 | 2.84 | 2.84 | 4,695 | 16 | 1,635 |
| 01/06/2026 | 2.94 | 2.90 | 2.90 | 5,111 | 14 | 1,759 |
| 31/05/2026 | 2.92 | 2.81 | 2.88 | 57,687 | 22 | 20,114 |
| 24/05/2026 | 2.79 | 2.78 | 2.79 | 2,755 | 6 | 991 |
| 21/05/2026 | 2.78 | 2.75 | 2.78 | 1,658 | 4 | 599 |
| 19/05/2026 | 2.76 | 2.72 | 2.76 | 2,004 | 8 | 729 |
| 18/05/2026 | 2.72 | 2.69 | 2.72 | 5,116 | 11 | 1,890 |
| 17/05/2026 | 2.69 | 2.69 | 2.69 | 1,307 | 1 | 486 |
| 14/05/2026 | 2.69 | 2.65 | 2.65 | 5,474 | 8 | 2,054 |
| 13/05/2026 | 2.69 | 2.64 | 2.64 | 3,402 | 9 | 1,268 |
| 11/05/2026 | 2.67 | 2.61 | 2.67 | 525 | 4 | 200 |
| 07/05/2026 | 2.68 | 2.63 | 2.68 | 501 | 7 | 188 |
| 04/05/2026 | 2.68 | 2.60 | 2.68 | 22,665 | 16 | 8,691 |
| 03/05/2026 | 2.69 | 2.60 | 2.69 | 2,869 | 3 | 1,100 |
| 29/04/2026 | 2.70 | 2.60 | 2.70 | 8,776 | 11 | 3,349 |
| 28/04/2026 | 2.70 | 2.60 | 2.68 | 7,814 | 10 | 2,969 |
| 27/04/2026 | 2.70 | 2.70 | 2.70 | 1,350 | 3 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/04/2025 | 2.00 | 1.90 | 1.90 | 1,550 | 2 | 800 |
| 06/04/2025 | 2.00 | 1.95 | 2.00 | 50,117 | 5 | 25,697 |
| 03/04/2025 | 2.02 | 2.02 | 2.02 | 630 | 1 | 312 |
| 23/03/2025 | 2.17 | 1.99 | 2.02 | 3,490 | 5 | 1,668 |
| 16/03/2025 | 2.09 | 2.05 | 2.09 | 41,718 | 19 | 20,168 |
| 09/03/2025 | 2.10 | 2.10 | 2.10 | 29 | 1 | 14 |
| 02/03/2025 | 2.10 | 2.08 | 2.08 | 8,409 | 4 | 4,009 |
| 23/02/2025 | 2.11 | 2.06 | 2.11 | 20,991 | 16 | 10,045 |
| 16/02/2025 | 2.09 | 2.02 | 2.03 | 1,228 | 4 | 600 |
| 09/02/2025 | 2.05 | 2.00 | 2.02 | 10,247 | 7 | 5,100 |
| 02/02/2025 | 2.05 | 2.00 | 2.05 | 23,027 | 7 | 11,471 |
| 26/01/2025 | 2.01 | 2.00 | 2.00 | 19,668 | 14 | 9,833 |
| 12/01/2025 | 2.16 | 2.10 | 2.14 | 1,423 | 8 | 663 |
| 05/01/2025 | 2.10 | 1.99 | 2.10 | 6,131 | 11 | 3,057 |
| 15/12/2024 | 2.02 | 1.95 | 2.02 | 5,279 | 4 | 2,700 |
| 08/12/2024 | 2.01 | 1.93 | 2.01 | 76,304 | 30 | 38,588 |
| 01/12/2024 | 2.00 | 1.97 | 2.00 | 5,927 | 4 | 3,005 |
| 24/11/2024 | 2.02 | 2.00 | 2.02 | 2,144 | 7 | 1,072 |
| 17/11/2024 | 2.01 | 1.91 | 2.01 | 257 | 6 | 134 |
| 03/11/2024 | 2.01 | 1.90 | 2.01 | 1,407 | 5 | 701 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2020 | 2.57 | 2.25 | 2.46 | 162,551 | 71 | 68,253 |
| 01/12/2019 | 2.37 | 2.30 | 2.30 | 47,404 | 47 | 20,283 |
| 03/11/2019 | 2.44 | 2.24 | 2.38 | 46,870 | 44 | 20,071 |
| 01/10/2019 | 2.49 | 2.33 | 2.49 | 37,145 | 48 | 15,654 |
| 01/09/2019 | 2.43 | 2.30 | 2.34 | 229,385 | 51 | 98,301 |
| 01/08/2019 | 2.50 | 2.39 | 2.39 | 55,201 | 56 | 22,446 |
| 01/07/2019 | 2.54 | 2.42 | 2.42 | 39,878 | 37 | 16,165 |
| 02/06/2019 | 2.48 | 2.36 | 2.48 | 52,864 | 43 | 21,780 |
| 01/05/2019 | 2.55 | 2.36 | 2.41 | 43,399 | 46 | 17,910 |
| 01/04/2019 | 2.81 | 2.45 | 2.56 | 47,854 | 42 | 18,438 |
| 03/03/2019 | 2.82 | 2.73 | 2.73 | 31,820 | 31 | 11,502 |
| 03/02/2019 | 2.85 | 2.68 | 2.80 | 24,070 | 50 | 8,689 |
| 02/01/2019 | 2.99 | 2.61 | 2.70 | 20,422 | 36 | 7,598 |
| 02/12/2018 | 3.00 | 2.60 | 3.00 | 45,489 | 41 | 17,107 |
| 01/11/2018 | 2.80 | 2.62 | 2.62 | 86,789 | 55 | 32,810 |
| 01/10/2018 | 3.02 | 2.82 | 2.82 | 23,619 | 30 | 8,225 |
| 02/09/2018 | 3.09 | 2.80 | 3.04 | 125,250 | 85 | 41,282 |
| 01/08/2018 | 2.81 | 2.70 | 2.81 | 26,751 | 40 | 9,684 |
| 01/07/2018 | 2.75 | 2.60 | 2.70 | 26,994 | 41 | 10,138 |
| 03/06/2018 | 2.83 | 2.80 | 2.80 | 23,040 | 30 | 8,214 |