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 |
|---|---|---|---|---|---|---|
| 14/04/2024 | 2.10 | 2.10 | 2.10 | 105 | 1 | 50 |
| 08/04/2024 | 2.04 | 2.04 | 2.04 | 27 | 1 | 13 |
| 07/04/2024 | 2.04 | 2.04 | 2.04 | 1,224 | 5 | 600 |
| 26/03/2024 | 2.16 | 2.16 | 2.16 | 4,635 | 2 | 2,146 |
| 24/03/2024 | 2.20 | 2.18 | 2.18 | 21,044 | 6 | 9,650 |
| 20/03/2024 | 2.18 | 2.16 | 2.18 | 218 | 2 | 100 |
| 18/03/2024 | 2.16 | 2.16 | 2.16 | 192 | 1 | 89 |
| 17/03/2024 | 2.14 | 2.14 | 2.14 | 2 | 1 | 1 |
| 13/03/2024 | 2.17 | 2.16 | 2.16 | 446 | 4 | 206 |
| 10/03/2024 | 2.16 | 2.15 | 2.16 | 430 | 4 | 200 |
| 07/03/2024 | 2.14 | 2.14 | 2.14 | 4,468 | 4 | 2,088 |
| 06/03/2024 | 2.14 | 2.13 | 2.14 | 3,795 | 4 | 1,774 |
| 05/03/2024 | 2.14 | 2.13 | 2.13 | 5,943 | 6 | 2,786 |
| 04/03/2024 | 2.14 | 2.14 | 2.14 | 214 | 1 | 100 |
| 03/03/2024 | 2.14 | 2.14 | 2.14 | 214 | 1 | 100 |
| 28/02/2024 | 2.15 | 2.14 | 2.15 | 429 | 2 | 200 |
| 26/02/2024 | 2.19 | 2.19 | 2.19 | 110 | 1 | 50 |
| 22/02/2024 | 2.13 | 2.13 | 2.13 | 107 | 1 | 50 |
| 21/02/2024 | 2.15 | 2.14 | 2.14 | 11,213 | 3 | 5,235 |
| 19/02/2024 | 2.13 | 2.13 | 2.13 | 77 | 1 | 36 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/09/2021 | 2.20 | 2.15 | 2.15 | 13,381 | 26 | 6,144 |
| 29/08/2021 | 2.27 | 2.20 | 2.20 | 8,813 | 5 | 3,932 |
| 22/08/2021 | 2.27 | 2.24 | 2.24 | 1,510 | 5 | 670 |
| 15/08/2021 | 2.27 | 2.23 | 2.24 | 14,574 | 9 | 6,500 |
| 08/08/2021 | 2.23 | 2.19 | 2.19 | 20,097 | 18 | 9,059 |
| 01/08/2021 | 2.25 | 2.20 | 2.25 | 9,021 | 17 | 4,050 |
| 25/07/2021 | 2.30 | 2.25 | 2.30 | 16,285 | 15 | 7,165 |
| 11/07/2021 | 2.20 | 2.13 | 2.20 | 23,881 | 16 | 11,062 |
| 04/07/2021 | 2.19 | 2.13 | 2.19 | 2,134 | 3 | 1,002 |
| 27/06/2021 | 2.19 | 2.11 | 2.19 | 39,205 | 23 | 18,272 |
| 20/06/2021 | 2.16 | 2.11 | 2.16 | 9,158 | 16 | 4,277 |
| 13/06/2021 | 2.14 | 2.08 | 2.14 | 19,709 | 20 | 9,450 |
| 06/06/2021 | 2.15 | 2.08 | 2.12 | 5,507 | 11 | 2,631 |
| 30/05/2021 | 2.12 | 2.07 | 2.08 | 11,114 | 8 | 5,290 |
| 23/05/2021 | 2.13 | 2.06 | 2.10 | 27,406 | 19 | 13,174 |
| 16/05/2021 | 2.18 | 2.00 | 2.18 | 31,506 | 26 | 14,772 |
| 25/04/2021 | 2.16 | 2.08 | 2.16 | 2,188 | 3 | 1,050 |
| 18/04/2021 | 2.18 | 2.18 | 2.18 | 1,090 | 1 | 500 |
| 04/04/2021 | 2.29 | 2.16 | 2.29 | 6,182 | 9 | 2,824 |
| 28/03/2021 | 2.17 | 2.10 | 2.17 | 2,223 | 15 | 1,035 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2009 | 5.25 | 4.85 | 5.10 | 721,205 | 76 | 140,396 |
| 01/03/2009 | 5.18 | 4.77 | 5.00 | 252,995 | 102 | 50,513 |
| 01/02/2009 | 5.14 | 4.71 | 5.00 | 67,980 | 75 | 13,849 |
| 04/01/2009 | 5.37 | 4.92 | 5.23 | 100,848 | 92 | 19,745 |
| 01/12/2008 | 5.40 | 4.27 | 5.07 | 367,676 | 154 | 69,996 |
| 02/11/2008 | 5.38 | 4.01 | 4.41 | 226,613 | 172 | 51,668 |
| 05/10/2008 | 5.99 | 4.63 | 5.08 | 103,929 | 162 | 19,157 |
| 01/09/2008 | 6.14 | 5.46 | 6.10 | 342,387 | 88 | 60,897 |
| 03/08/2008 | 6.49 | 5.70 | 6.09 | 200,276 | 180 | 32,738 |
| 01/07/2008 | 6.77 | 6.40 | 6.42 | 329,420 | 217 | 50,489 |
| 01/06/2008 | 7.84 | 6.31 | 6.75 | 836,695 | 513 | 123,084 |
| 04/05/2008 | 7.90 | 7.51 | 7.80 | 525,880 | 179 | 67,581 |
| 01/04/2008 | 8.40 | 7.50 | 7.74 | 518,576 | 322 | 65,079 |
| 02/03/2008 | 8.25 | 7.25 | 8.00 | 950,951 | 452 | 119,960 |
| 02/02/2008 | 8.22 | 7.35 | 7.90 | 333,397 | 260 | 42,467 |
| 02/01/2008 | 8.69 | 7.11 | 7.98 | 3,149,540 | 802 | 389,271 |
| 02/12/2007 | 7.45 | 7.00 | 7.10 | 679,782 | 288 | 94,545 |
| 01/11/2007 | 7.49 | 6.20 | 6.99 | 1,703,746 | 525 | 255,386 |
| 01/10/2007 | 6.81 | 5.56 | 6.29 | 981,813 | 397 | 155,738 |
| 02/09/2007 | 5.71 | 5.51 | 5.60 | 173,171 | 147 | 30,712 |