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 |
|---|---|---|---|---|---|---|
| 15/02/2024 | 2.19 | 2.14 | 2.19 | 269 | 2 | 124 |
| 14/02/2024 | 2.15 | 2.14 | 2.14 | 215 | 2 | 100 |
| 13/02/2024 | 2.15 | 2.15 | 2.15 | 90 | 1 | 42 |
| 12/02/2024 | 2.16 | 2.14 | 2.14 | 3,102 | 4 | 1,442 |
| 11/02/2024 | 2.16 | 2.15 | 2.15 | 7,413 | 2 | 3,435 |
| 08/02/2024 | 2.15 | 2.15 | 2.15 | 2,978 | 4 | 1,385 |
| 04/02/2024 | 2.15 | 2.15 | 2.15 | 1,075 | 1 | 500 |
| 31/01/2024 | 2.14 | 2.14 | 2.14 | 2,474 | 6 | 1,156 |
| 30/01/2024 | 2.15 | 2.15 | 2.15 | 2,150 | 2 | 1,000 |
| 29/01/2024 | 2.15 | 2.15 | 2.15 | 1,075 | 1 | 500 |
| 28/01/2024 | 2.15 | 2.15 | 2.15 | 3,225 | 4 | 1,500 |
| 24/01/2024 | 2.16 | 2.15 | 2.15 | 8,681 | 6 | 4,028 |
| 17/01/2024 | 2.16 | 2.16 | 2.16 | 808 | 1 | 374 |
| 14/01/2024 | 2.16 | 2.15 | 2.15 | 643 | 2 | 298 |
| 10/01/2024 | 2.20 | 2.20 | 2.20 | 1,100 | 2 | 500 |
| 09/01/2024 | 2.20 | 2.20 | 2.20 | 66 | 1 | 30 |
| 08/01/2024 | 2.20 | 2.20 | 2.20 | 44 | 1 | 20 |
| 07/01/2024 | 2.21 | 2.20 | 2.20 | 803 | 3 | 364 |
| 04/01/2024 | 2.20 | 2.20 | 2.20 | 2,090 | 2 | 950 |
| 03/01/2024 | 2.18 | 2.18 | 2.18 | 436 | 1 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/03/2021 | 2.15 | 2.15 | 2.15 | 2,688 | 4 | 1,250 |
| 14/03/2021 | 2.15 | 2.10 | 2.15 | 14,677 | 12 | 6,960 |
| 07/03/2021 | 2.15 | 2.12 | 2.15 | 1,837 | 3 | 860 |
| 28/02/2021 | 2.17 | 2.16 | 2.17 | 908 | 3 | 420 |
| 21/02/2021 | 2.18 | 2.18 | 2.18 | 218 | 1 | 100 |
| 14/02/2021 | 2.18 | 2.10 | 2.10 | 11,758 | 11 | 5,520 |
| 07/02/2021 | 2.13 | 2.00 | 2.13 | 14,140 | 19 | 6,805 |
| 31/01/2021 | 2.08 | 1.98 | 2.00 | 14,659 | 37 | 7,282 |
| 24/01/2021 | 2.11 | 2.00 | 2.11 | 3,869 | 8 | 1,912 |
| 17/01/2021 | 2.13 | 2.01 | 2.03 | 4,736 | 15 | 2,314 |
| 10/01/2021 | 2.20 | 2.00 | 2.10 | 315,253 | 22 | 157,522 |
| 03/01/2021 | 2.12 | 2.03 | 2.11 | 3,286 | 6 | 1,600 |
| 27/12/2020 | 2.05 | 1.98 | 2.05 | 3,442 | 10 | 1,697 |
| 20/12/2020 | 2.10 | 2.00 | 2.00 | 4,654 | 5 | 2,277 |
| 13/12/2020 | 2.14 | 1.91 | 2.10 | 9,697 | 24 | 4,820 |
| 06/12/2020 | 1.90 | 1.90 | 1.90 | 350 | 1 | 184 |
| 29/11/2020 | 2.00 | 2.00 | 2.00 | 400 | 1 | 200 |
| 22/11/2020 | 2.00 | 1.90 | 2.00 | 3,590 | 7 | 1,880 |
| 15/11/2020 | 1.99 | 1.84 | 1.99 | 4,231 | 8 | 2,140 |
| 01/11/2020 | 1.90 | 1.90 | 1.90 | 418 | 4 | 220 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2007 | 5.80 | 5.50 | 5.71 | 706,360 | 228 | 125,334 |
| 01/07/2007 | 6.09 | 5.65 | 5.80 | 153,216 | 118 | 25,625 |
| 03/06/2007 | 8.00 | 5.75 | 6.03 | 1,166,628 | 139 | 150,956 |
| 01/05/2007 | 7.98 | 7.27 | 7.70 | 369,925 | 88 | 48,397 |
| 01/04/2007 | 8.39 | 7.75 | 8.00 | 413,624 | 214 | 51,886 |
| 01/03/2007 | 8.40 | 7.90 | 8.00 | 260,820 | 139 | 32,319 |
| 01/02/2007 | 8.77 | 7.44 | 8.34 | 694,635 | 341 | 86,339 |
| 07/01/2007 | 7.90 | 7.13 | 7.75 | 196,048 | 149 | 25,942 |
| 03/12/2006 | 7.58 | 6.75 | 7.58 | 1,096,739 | 275 | 153,912 |
| 01/11/2006 | 7.90 | 6.62 | 6.95 | 355,854 | 232 | 48,719 |
| 01/10/2006 | 8.10 | 7.52 | 7.81 | 199,861 | 110 | 25,850 |
| 03/09/2006 | 8.28 | 7.50 | 7.75 | 368,134 | 220 | 46,268 |
| 01/08/2006 | 8.57 | 7.80 | 8.14 | 740,142 | 369 | 90,246 |
| 02/07/2006 | 8.65 | 7.00 | 8.25 | 6,077,598 | 376 | 740,596 |
| 01/06/2006 | 9.50 | 7.81 | 8.65 | 2,242,007 | 283 | 264,786 |
| 01/05/2006 | 13.00 | 9.22 | 9.50 | 715,812 | 306 | 58,203 |
| 02/04/2006 | 13.13 | 11.86 | 12.60 | 945,071 | 342 | 74,998 |
| 01/03/2006 | 12.78 | 9.92 | 12.78 | 1,601,197 | 552 | 137,907 |
| 01/02/2006 | 14.30 | 11.65 | 12.00 | 1,251,875 | 410 | 93,676 |
| 02/01/2006 | 15.50 | 13.51 | 14.02 | 1,288,916 | 334 | 89,018 |