مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 02/06/2026
السوق الأول
أعلى سعر 32.65
سعر الإغلاق السابق 32.51
عدد العقود المنفذة 937
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 31.70
سعر الإفتتاح 32.65
عدد الأسهم 139,854
Div5.31
التغير عن سعر الإغلاق السابق -0.51
سعر الإغلاق 32.00
معدل السعر 32.00
P/E16.26
حجم التداول 4,474,682
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2026 | 32.65 | 31.70 | 32.00 | 4,474,682 | 937 | 139,854 |
| 01/06/2026 | 33.30 | 32.35 | 32.51 | 6,170,419 | 894 | 188,292 |
| 31/05/2026 | 32.20 | 31.40 | 32.11 | 6,460,002 | 757 | 202,058 |
| 24/05/2026 | 31.39 | 31.06 | 31.31 | 4,546,887 | 878 | 145,699 |
| 21/05/2026 | 31.10 | 30.00 | 30.86 | 5,914,856 | 958 | 193,486 |
| 20/05/2026 | 29.89 | 29.50 | 29.80 | 4,467,809 | 563 | 150,653 |
| 19/05/2026 | 29.60 | 29.22 | 29.53 | 4,523,415 | 556 | 153,648 |
| 18/05/2026 | 29.47 | 29.20 | 29.40 | 4,869,309 | 587 | 166,175 |
| 17/05/2026 | 29.59 | 29.26 | 29.35 | 2,578,271 | 458 | 87,833 |
| 14/05/2026 | 29.28 | 29.01 | 29.28 | 1,439,551 | 364 | 49,471 |
| 13/05/2026 | 29.18 | 28.97 | 29.04 | 2,232,719 | 378 | 76,852 |
| 12/05/2026 | 29.16 | 28.65 | 29.01 | 2,010,660 | 430 | 69,515 |
| 11/05/2026 | 28.80 | 28.53 | 28.73 | 1,161,635 | 242 | 40,601 |
| 10/05/2026 | 28.79 | 28.53 | 28.58 | 1,579,596 | 277 | 55,277 |
| 07/05/2026 | 28.80 | 28.47 | 28.70 | 1,956,512 | 277 | 68,518 |
| 06/05/2026 | 28.65 | 28.45 | 28.51 | 2,339,931 | 343 | 81,916 |
| 05/05/2026 | 28.70 | 28.40 | 28.43 | 1,964,968 | 491 | 68,893 |
| 04/05/2026 | 28.99 | 28.60 | 28.65 | 2,192,027 | 506 | 76,172 |
| 03/05/2026 | 29.07 | 28.75 | 28.89 | 3,170,401 | 563 | 109,582 |
| 29/04/2026 | 29.20 | 29.00 | 29.11 | 2,029,064 | 379 | 69,813 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/05/2026 | 31.39 | 31.06 | 31.31 | 4,546,887 | 878 | 145,699 |
| 17/05/2026 | 31.10 | 29.20 | 30.86 | 22,353,659 | 3,122 | 751,795 |
| 10/05/2026 | 29.28 | 28.53 | 29.28 | 8,424,161 | 1,691 | 291,716 |
| 03/05/2026 | 29.07 | 28.40 | 28.70 | 11,623,839 | 2,180 | 405,081 |
| 26/04/2026 | 29.37 | 28.91 | 29.11 | 11,230,897 | 1,880 | 386,202 |
| 19/04/2026 | 30.48 | 28.50 | 28.92 | 19,554,452 | 3,087 | 660,410 |
| 12/04/2026 | 30.10 | 28.28 | 29.80 | 21,721,891 | 3,156 | 744,335 |
| 05/04/2026 | 28.70 | 27.70 | 28.40 | 20,720,178 | 2,864 | 734,081 |
| 29/03/2026 | 29.14 | 27.24 | 28.38 | 47,727,397 | 4,150 | 1,673,222 |
| 24/03/2026 | 27.88 | 27.00 | 27.18 | 16,891,306 | 2,357 | 615,654 |
| 15/03/2026 | 27.15 | 25.76 | 27.06 | 15,298,910 | 1,935 | 577,569 |
| 08/03/2026 | 25.86 | 25.39 | 25.80 | 4,795,015 | 965 | 186,680 |
| 01/03/2026 | 25.80 | 24.45 | 25.44 | 12,137,007 | 2,250 | 483,589 |
| 22/02/2026 | 26.25 | 25.75 | 25.81 | 4,532,630 | 1,112 | 174,574 |
| 15/02/2026 | 26.70 | 25.90 | 26.07 | 8,121,744 | 1,796 | 309,106 |
| 08/02/2026 | 25.98 | 25.31 | 25.85 | 7,735,963 | 1,389 | 303,169 |
| 01/02/2026 | 25.48 | 23.93 | 25.29 | 14,704,433 | 2,552 | 592,888 |
| 25/01/2026 | 23.90 | 23.55 | 23.90 | 6,673,213 | 1,364 | 282,176 |
| 18/01/2026 | 23.78 | 23.63 | 23.78 | 3,946,196 | 847 | 166,561 |
| 11/01/2026 | 23.85 | 23.53 | 23.69 | 3,899,761 | 1,048 | 164,269 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 32.20 | 28.40 | 32.11 | 53,408,548 | 8,628 | 1,796,349 |
| 01/04/2026 | 30.48 | 27.70 | 29.11 | 93,662,267 | 12,595 | 3,236,124 |
| 01/03/2026 | 28.92 | 24.45 | 28.67 | 76,414,787 | 10,049 | 2,825,618 |
| 01/02/2026 | 26.70 | 23.93 | 25.81 | 35,094,770 | 6,849 | 1,379,737 |
| 04/01/2026 | 23.90 | 23.53 | 23.90 | 20,203,848 | 4,390 | 852,381 |
| 01/12/2025 | 23.79 | 23.19 | 23.69 | 18,742,451 | 4,508 | 796,051 |
| 02/11/2025 | 23.89 | 22.50 | 23.57 | 28,856,879 | 5,434 | 1,253,381 |
| 01/10/2025 | 22.80 | 20.80 | 22.59 | 46,986,736 | 7,524 | 2,134,412 |
| 01/09/2025 | 22.35 | 19.35 | 21.34 | 59,101,678 | 10,879 | 2,783,999 |
| 03/08/2025 | 20.80 | 18.51 | 20.45 | 42,131,026 | 7,174 | 2,115,358 |
| 01/07/2025 | 20.46 | 16.25 | 19.40 | 68,708,302 | 12,367 | 3,688,349 |
| 01/06/2025 | 17.50 | 14.06 | 16.50 | 35,653,017 | 6,203 | 2,304,528 |
| 04/05/2025 | 17.25 | 15.59 | 17.12 | 24,317,637 | 4,635 | 1,496,180 |
| 03/04/2025 | 17.69 | 14.65 | 15.50 | 29,337,841 | 5,510 | 1,816,384 |
| 02/03/2025 | 18.00 | 15.05 | 17.60 | 17,851,606 | 3,360 | 1,091,169 |
| 02/02/2025 | 15.50 | 15.07 | 15.07 | 13,539,606 | 2,614 | 886,344 |
| 02/01/2025 | 15.60 | 14.38 | 15.20 | 23,097,909 | 4,472 | 1,525,337 |
| 01/12/2024 | 14.45 | 12.95 | 14.43 | 13,711,741 | 3,451 | 995,744 |
| 03/11/2024 | 13.19 | 11.85 | 13.04 | 10,272,015 | 3,079 | 815,242 |
| 01/10/2024 | 12.08 | 11.13 | 11.98 | 9,601,033 | 2,996 | 827,228 |