مصانع الآجواخ الاردنية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 2.71
سعر الإغلاق السابق 2.53
عدد العقود المنفذة 52
القطاعصناعات الملابس و الجلود و النسيج
ادنى سعر 2.56
سعر الإفتتاح 2.56
عدد الأسهم 19,466
Div5.24
التغير عن سعر الإغلاق السابق 0.14
سعر الإغلاق 2.67
معدل السعر 2.66
P/E13.92
حجم التداول 51,732
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/09/2025 | 2.13 | 2.11 | 2.13 | 3,185 | 8 | 1,500 |
| 18/09/2025 | 2.15 | 2.13 | 2.15 | 4,302 | 5 | 2,006 |
| 16/09/2025 | 2.15 | 2.12 | 2.15 | 6,390 | 8 | 2,992 |
| 14/09/2025 | 2.13 | 2.12 | 2.12 | 26,929 | 12 | 12,700 |
| 11/09/2025 | 2.11 | 2.10 | 2.11 | 2,327 | 4 | 1,105 |
| 10/09/2025 | 2.07 | 2.07 | 2.07 | 486 | 1 | 235 |
| 08/09/2025 | 2.07 | 2.07 | 2.07 | 907 | 1 | 438 |
| 07/09/2025 | 2.07 | 2.07 | 2.07 | 66 | 2 | 32 |
| 03/09/2025 | 2.08 | 2.08 | 2.08 | 3,598 | 3 | 1,730 |
| 31/08/2025 | 2.08 | 2.08 | 2.08 | 9,244 | 5 | 4,444 |
| 28/08/2025 | 2.11 | 2.06 | 2.11 | 16,483 | 10 | 7,900 |
| 21/08/2025 | 2.02 | 2.02 | 2.02 | 505 | 1 | 250 |
| 20/08/2025 | 2.08 | 2.03 | 2.03 | 5,365 | 7 | 2,618 |
| 19/08/2025 | 2.08 | 2.03 | 2.08 | 2,533 | 7 | 1,225 |
| 17/08/2025 | 2.08 | 2.08 | 2.08 | 7,228 | 5 | 3,475 |
| 14/08/2025 | 2.09 | 2.09 | 2.09 | 2,550 | 2 | 1,220 |
| 13/08/2025 | 2.09 | 2.09 | 2.09 | 2,090 | 3 | 1,000 |
| 12/08/2025 | 2.09 | 2.09 | 2.09 | 167 | 1 | 80 |
| 10/08/2025 | 2.11 | 2.10 | 2.11 | 2,627 | 6 | 1,250 |
| 06/08/2025 | 2.10 | 2.10 | 2.10 | 1,260 | 2 | 600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/08/2025 | 2.08 | 2.02 | 2.02 | 15,631 | 20 | 7,568 |
| 10/08/2025 | 2.11 | 2.09 | 2.09 | 7,434 | 12 | 3,550 |
| 03/08/2025 | 2.10 | 2.08 | 2.10 | 16,262 | 16 | 7,808 |
| 27/07/2025 | 2.12 | 2.07 | 2.11 | 25,910 | 30 | 12,291 |
| 20/07/2025 | 2.07 | 1.96 | 2.07 | 73,940 | 47 | 36,474 |
| 13/07/2025 | 1.98 | 1.94 | 1.95 | 13,068 | 18 | 6,654 |
| 06/07/2025 | 1.99 | 1.95 | 1.95 | 36,344 | 35 | 18,466 |
| 29/06/2025 | 1.96 | 1.93 | 1.96 | 21,340 | 27 | 10,913 |
| 22/06/2025 | 1.91 | 1.90 | 1.91 | 15,795 | 18 | 8,310 |
| 15/06/2025 | 1.97 | 1.88 | 1.90 | 8,205 | 18 | 4,325 |
| 11/06/2025 | 1.99 | 1.90 | 1.91 | 17,377 | 12 | 9,000 |
| 01/06/2025 | 1.99 | 1.96 | 1.96 | 12,143 | 3 | 6,180 |
| 26/05/2025 | 1.98 | 1.97 | 1.98 | 2,374 | 2 | 1,200 |
| 18/05/2025 | 1.95 | 1.95 | 1.95 | 4,304 | 6 | 2,207 |
| 11/05/2025 | 1.97 | 1.88 | 1.97 | 13,909 | 26 | 7,337 |
| 04/05/2025 | 1.91 | 1.91 | 1.91 | 9,550 | 4 | 5,000 |
| 27/04/2025 | 1.91 | 1.90 | 1.91 | 51,556 | 10 | 27,003 |
| 20/04/2025 | 1.97 | 1.90 | 1.90 | 806 | 3 | 417 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2024 | 2.07 | 2.01 | 2.05 | 62,041 | 49 | 30,333 |
| 01/04/2024 | 2.10 | 2.01 | 2.06 | 106,108 | 53 | 52,498 |
| 03/03/2024 | 2.20 | 2.13 | 2.16 | 41,602 | 36 | 19,240 |
| 01/02/2024 | 2.19 | 2.13 | 2.15 | 27,076 | 24 | 12,599 |
| 02/01/2024 | 2.21 | 2.14 | 2.14 | 23,595 | 32 | 10,920 |
| 03/12/2023 | 2.20 | 2.12 | 2.16 | 119,113 | 15 | 55,364 |
| 01/11/2023 | 2.20 | 2.12 | 2.20 | 133,155 | 33 | 61,730 |
| 01/10/2023 | 2.20 | 2.11 | 2.19 | 33,457 | 53 | 15,362 |
| 03/09/2023 | 2.20 | 2.09 | 2.20 | 32,366 | 45 | 15,245 |
| 01/08/2023 | 2.18 | 2.09 | 2.10 | 23,794 | 43 | 11,217 |
| 02/07/2023 | 2.20 | 2.12 | 2.17 | 36,510 | 43 | 16,856 |
| 04/06/2023 | 2.20 | 2.12 | 2.14 | 107,498 | 38 | 48,917 |
| 01/05/2023 | 2.16 | 2.06 | 2.10 | 18,215 | 49 | 8,651 |
| 02/04/2023 | 2.20 | 2.04 | 2.06 | 13,233 | 9 | 6,083 |
| 01/03/2023 | 2.25 | 2.15 | 2.20 | 34,433 | 31 | 15,856 |
| 01/02/2023 | 2.28 | 2.21 | 2.24 | 20,627 | 38 | 9,209 |
| 02/01/2023 | 2.22 | 2.15 | 2.22 | 25,086 | 46 | 11,477 |
| 01/12/2022 | 2.14 | 2.08 | 2.14 | 7,087 | 11 | 3,380 |
| 01/11/2022 | 2.20 | 2.08 | 2.08 | 18,334 | 27 | 8,710 |
| 02/10/2022 | 2.24 | 2.17 | 2.17 | 4,362 | 16 | 1,990 |