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 |
|---|---|---|---|---|---|---|
| 03/07/2025 | 1.96 | 1.96 | 1.96 | 1,899 | 3 | 969 |
| 02/07/2025 | 1.96 | 1.95 | 1.96 | 10,197 | 13 | 5,204 |
| 01/07/2025 | 1.96 | 1.93 | 1.96 | 580 | 3 | 300 |
| 30/06/2025 | 1.96 | 1.94 | 1.94 | 8,664 | 8 | 4,440 |
| 25/06/2025 | 1.91 | 1.91 | 1.91 | 1,070 | 1 | 560 |
| 23/06/2025 | 1.90 | 1.90 | 1.90 | 13,775 | 16 | 7,250 |
| 22/06/2025 | 1.90 | 1.90 | 1.90 | 950 | 1 | 500 |
| 19/06/2025 | 1.90 | 1.90 | 1.90 | 555 | 3 | 292 |
| 16/06/2025 | 1.97 | 1.88 | 1.95 | 485 | 5 | 250 |
| 15/06/2025 | 1.90 | 1.88 | 1.89 | 7,165 | 10 | 3,783 |
| 12/06/2025 | 1.92 | 1.91 | 1.91 | 9,580 | 4 | 5,000 |
| 11/06/2025 | 1.99 | 1.90 | 1.90 | 7,797 | 8 | 4,000 |
| 03/06/2025 | 1.96 | 1.96 | 1.96 | 353 | 1 | 180 |
| 01/06/2025 | 1.99 | 1.96 | 1.96 | 11,790 | 2 | 6,000 |
| 26/05/2025 | 1.98 | 1.97 | 1.98 | 2,374 | 2 | 1,200 |
| 21/05/2025 | 1.95 | 1.95 | 1.95 | 1,950 | 2 | 1,000 |
| 20/05/2025 | 1.95 | 1.95 | 1.95 | 2,354 | 4 | 1,207 |
| 15/05/2025 | 1.97 | 1.88 | 1.97 | 925 | 8 | 484 |
| 14/05/2025 | 1.90 | 1.90 | 1.90 | 910 | 1 | 479 |
| 12/05/2025 | 1.93 | 1.88 | 1.88 | 12,074 | 17 | 6,374 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/10/2024 | 1.99 | 1.97 | 1.99 | 7,588 | 10 | 3,817 |
| 06/10/2024 | 1.97 | 1.97 | 1.97 | 788 | 4 | 400 |
| 29/09/2024 | 2.02 | 2.02 | 2.02 | 1,010 | 1 | 500 |
| 15/09/2024 | 1.98 | 1.97 | 1.97 | 12,354 | 12 | 6,240 |
| 08/09/2024 | 1.98 | 1.98 | 1.98 | 339 | 2 | 171 |
| 01/09/2024 | 1.99 | 1.98 | 1.98 | 4,678 | 8 | 2,360 |
| 25/08/2024 | 2.00 | 1.98 | 1.98 | 7,159 | 8 | 3,600 |
| 18/08/2024 | 2.01 | 2.00 | 2.01 | 9,181 | 15 | 4,582 |
| 11/08/2024 | 2.02 | 2.01 | 2.01 | 7,569 | 15 | 3,758 |
| 04/08/2024 | 2.00 | 2.00 | 2.00 | 3,972 | 4 | 1,986 |
| 28/07/2024 | 2.02 | 2.00 | 2.00 | 11,718 | 15 | 5,838 |
| 21/07/2024 | 2.04 | 2.02 | 2.02 | 15,369 | 32 | 7,592 |
| 14/07/2024 | 2.06 | 2.02 | 2.03 | 24,479 | 20 | 12,086 |
| 08/07/2024 | 2.02 | 2.01 | 2.02 | 15,065 | 12 | 7,465 |
| 30/06/2024 | 2.02 | 2.01 | 2.02 | 25,743 | 11 | 12,750 |
| 23/06/2024 | 2.04 | 2.02 | 2.02 | 15,071 | 16 | 7,453 |
| 10/06/2024 | 2.05 | 2.03 | 2.05 | 4,491 | 4 | 2,200 |
| 02/06/2024 | 2.05 | 2.04 | 2.05 | 7,024 | 8 | 3,436 |
| 26/05/2024 | 2.07 | 2.04 | 2.05 | 29,515 | 12 | 14,403 |
| 19/05/2024 | 2.06 | 2.04 | 2.05 | 17,336 | 13 | 8,458 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/01/2021 | 2.20 | 2.00 | 2.08 | 327,947 | 53 | 163,734 |
| 01/12/2020 | 2.14 | 1.90 | 2.05 | 18,543 | 41 | 9,178 |
| 01/11/2020 | 2.00 | 1.84 | 2.00 | 8,240 | 19 | 4,240 |
| 01/10/2020 | 2.09 | 1.81 | 1.81 | 18,474 | 25 | 9,760 |
| 01/09/2020 | 2.10 | 1.93 | 2.00 | 19,981 | 21 | 10,057 |
| 04/08/2020 | 2.10 | 1.92 | 1.97 | 20,803 | 36 | 10,517 |
| 01/07/2020 | 2.26 | 2.10 | 2.10 | 296,419 | 78 | 139,255 |
| 01/06/2020 | 2.43 | 2.26 | 2.26 | 43,591 | 39 | 18,322 |
| 10/05/2020 | 2.45 | 2.42 | 2.43 | 5,943 | 8 | 2,440 |
| 01/03/2020 | 2.47 | 2.26 | 2.44 | 28,665 | 26 | 12,227 |
| 02/02/2020 | 2.59 | 2.40 | 2.47 | 104,319 | 86 | 42,290 |
| 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 |