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 |
|---|---|---|---|---|---|---|
| 24/07/2024 | 2.02 | 2.02 | 2.02 | 8,894 | 16 | 4,403 |
| 23/07/2024 | 2.04 | 2.03 | 2.03 | 6,420 | 15 | 3,162 |
| 21/07/2024 | 2.03 | 2.03 | 2.03 | 55 | 1 | 27 |
| 18/07/2024 | 2.03 | 2.03 | 2.03 | 1,421 | 1 | 700 |
| 17/07/2024 | 2.06 | 2.04 | 2.06 | 1,542 | 2 | 755 |
| 15/07/2024 | 2.03 | 2.03 | 2.03 | 1,330 | 3 | 655 |
| 14/07/2024 | 2.05 | 2.02 | 2.03 | 20,186 | 14 | 9,976 |
| 11/07/2024 | 2.02 | 2.01 | 2.02 | 1,355 | 5 | 674 |
| 09/07/2024 | 2.02 | 2.01 | 2.01 | 11,690 | 5 | 5,791 |
| 08/07/2024 | 2.02 | 2.02 | 2.02 | 2,020 | 2 | 1,000 |
| 04/07/2024 | 2.02 | 2.01 | 2.02 | 20,592 | 8 | 10,200 |
| 02/07/2024 | 2.02 | 2.02 | 2.02 | 101 | 2 | 50 |
| 30/06/2024 | 2.02 | 2.02 | 2.02 | 5,050 | 1 | 2,500 |
| 27/06/2024 | 2.02 | 2.02 | 2.02 | 5,292 | 5 | 2,620 |
| 26/06/2024 | 2.04 | 2.02 | 2.02 | 9,778 | 11 | 4,833 |
| 12/06/2024 | 2.05 | 2.05 | 2.05 | 2,460 | 2 | 1,200 |
| 11/06/2024 | 2.04 | 2.03 | 2.03 | 2,031 | 2 | 1,000 |
| 03/06/2024 | 2.05 | 2.05 | 2.05 | 3,075 | 3 | 1,500 |
| 02/06/2024 | 2.04 | 2.04 | 2.04 | 3,949 | 5 | 1,936 |
| 30/05/2024 | 2.05 | 2.04 | 2.05 | 27,260 | 7 | 13,303 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/07/2022 | 2.32 | 2.23 | 2.25 | 29,896 | 27 | 13,061 |
| 26/06/2022 | 2.28 | 2.22 | 2.28 | 2,722 | 5 | 1,220 |
| 19/06/2022 | 2.30 | 2.21 | 2.30 | 2,924 | 8 | 1,322 |
| 05/06/2022 | 2.24 | 2.24 | 2.24 | 2,240 | 1 | 1,000 |
| 29/05/2022 | 2.36 | 2.36 | 2.36 | 24 | 1 | 10 |
| 22/05/2022 | 2.21 | 2.17 | 2.21 | 5,968 | 7 | 2,717 |
| 15/05/2022 | 2.20 | 2.18 | 2.20 | 11,407 | 7 | 5,228 |
| 08/05/2022 | 2.18 | 2.10 | 2.15 | 11,860 | 17 | 5,466 |
| 24/04/2022 | 2.18 | 2.15 | 2.18 | 3,072 | 7 | 1,410 |
| 17/04/2022 | 2.18 | 2.04 | 2.18 | 9,454 | 13 | 4,495 |
| 10/04/2022 | 2.11 | 2.08 | 2.08 | 464 | 3 | 220 |
| 03/04/2022 | 2.11 | 2.11 | 2.11 | 59 | 2 | 28 |
| 27/03/2022 | 2.28 | 2.23 | 2.28 | 4,797 | 6 | 2,126 |
| 20/03/2022 | 2.29 | 2.24 | 2.24 | 3,831 | 6 | 1,699 |
| 13/03/2022 | 2.29 | 2.22 | 2.29 | 10,132 | 22 | 4,484 |
| 06/03/2022 | 2.29 | 2.25 | 2.28 | 4,922 | 9 | 2,155 |
| 20/02/2022 | 2.23 | 2.15 | 2.23 | 10,232 | 9 | 4,663 |
| 13/02/2022 | 2.21 | 2.15 | 2.20 | 2,400 | 5 | 1,091 |
| 06/02/2022 | 2.20 | 2.20 | 2.20 | 1,030 | 3 | 468 |
| 30/01/2022 | 2.26 | 2.20 | 2.20 | 9,945 | 11 | 4,473 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2012 | 4.17 | 4.01 | 4.17 | 32,523 | 67 | 8,018 |
| 01/07/2012 | 4.20 | 4.00 | 4.03 | 40,779 | 76 | 10,095 |
| 03/06/2012 | 4.20 | 4.00 | 4.20 | 31,787 | 42 | 7,736 |
| 01/05/2012 | 4.29 | 4.08 | 4.08 | 330,975 | 46 | 80,471 |
| 01/04/2012 | 4.29 | 3.95 | 4.20 | 184,188 | 49 | 44,157 |
| 01/03/2012 | 4.40 | 4.10 | 4.20 | 53,965 | 71 | 12,530 |
| 01/02/2012 | 4.41 | 4.20 | 4.23 | 48,373 | 62 | 11,403 |
| 02/01/2012 | 4.72 | 4.14 | 4.52 | 28,875 | 87 | 6,848 |
| 01/12/2011 | 4.95 | 4.15 | 4.95 | 178,660 | 151 | 39,523 |
| 01/11/2011 | 4.35 | 4.12 | 4.28 | 172,769 | 29 | 40,418 |
| 02/10/2011 | 4.37 | 4.02 | 4.32 | 38,280 | 42 | 9,231 |
| 04/09/2011 | 4.50 | 4.16 | 4.38 | 24,645 | 25 | 5,649 |
| 01/08/2011 | 4.42 | 4.10 | 4.40 | 19,807 | 23 | 4,691 |
| 03/07/2011 | 4.60 | 4.09 | 4.45 | 75,916 | 65 | 17,726 |
| 01/06/2011 | 4.69 | 4.25 | 4.25 | 179,918 | 138 | 40,390 |
| 02/05/2011 | 4.70 | 4.55 | 4.70 | 17,580 | 14 | 3,773 |
| 03/04/2011 | 4.70 | 4.50 | 4.70 | 23,473 | 28 | 5,125 |
| 01/03/2011 | 4.95 | 4.52 | 4.79 | 152,902 | 63 | 32,574 |
| 01/02/2011 | 4.76 | 4.58 | 4.75 | 242,253 | 45 | 51,105 |
| 02/01/2011 | 4.93 | 4.56 | 4.70 | 55,113 | 90 | 11,675 |