مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 23/09/2026
السوق الأول
أعلى سعر 16.19
سعر الإغلاق السابق 16.07
عدد العقود المنفذة 222
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 16.00
سعر الإفتتاح 16.01
عدد الأسهم 47,776
Div6.36
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 16.03
معدل السعر 16.07
P/E13.96
حجم التداول 767,705
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/09/2026 | 16.19 | 16.00 | 16.03 | 767,705 | 222 | 47,776 |
| 22/09/2026 | 16.08 | 15.99 | 16.07 | 1,076,081 | 273 | 67,194 |
| 21/09/2026 | 16.09 | 15.99 | 16.00 | 1,403,871 | 323 | 87,725 |
| 20/09/2026 | 16.12 | 16.00 | 16.04 | 1,267,928 | 358 | 79,022 |
| 17/09/2026 | 16.19 | 16.07 | 16.12 | 1,129,770 | 256 | 70,170 |
| 16/09/2026 | 16.23 | 16.10 | 16.11 | 2,194,268 | 343 | 135,871 |
| 15/09/2026 | 16.04 | 15.95 | 16.03 | 1,404,477 | 312 | 87,798 |
| 14/09/2026 | 15.99 | 15.85 | 15.96 | 308,355 | 201 | 19,327 |
| 13/09/2026 | 16.05 | 15.80 | 15.85 | 960,152 | 330 | 60,337 |
| 10/09/2026 | 16.18 | 15.90 | 16.00 | 2,179,635 | 425 | 136,270 |
| 09/09/2026 | 16.38 | 15.95 | 16.00 | 2,647,098 | 465 | 163,931 |
| 08/09/2026 | 16.37 | 16.26 | 16.30 | 3,187,034 | 577 | 195,336 |
| 07/09/2026 | 16.29 | 16.09 | 16.23 | 2,869,481 | 634 | 177,525 |
| 06/09/2026 | 16.10 | 15.85 | 16.02 | 3,004,212 | 714 | 187,543 |
| 03/09/2026 | 16.00 | 15.58 | 15.80 | 2,804,501 | 573 | 177,994 |
| 02/09/2026 | 15.63 | 15.50 | 15.58 | 1,521,138 | 337 | 97,676 |
| 01/09/2026 | 15.66 | 15.51 | 15.60 | 1,596,530 | 446 | 102,266 |
| 31/08/2026 | 15.58 | 15.50 | 15.53 | 455,335 | 248 | 29,307 |
| 30/08/2026 | 15.74 | 15.50 | 15.60 | 1,753,324 | 416 | 112,135 |
| 27/08/2026 | 15.69 | 15.46 | 15.67 | 3,592,387 | 923 | 230,762 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 16.23 | 15.80 | 16.12 | 5,997,021 | 1,442 | 373,503 |
| 06/09/2026 | 16.38 | 15.85 | 16.00 | 13,887,460 | 2,815 | 860,605 |
| 30/08/2026 | 16.00 | 15.50 | 15.80 | 8,130,829 | 2,020 | 519,378 |
| 23/08/2026 | 15.69 | 15.00 | 15.67 | 7,023,533 | 2,309 | 454,627 |
| 16/08/2026 | 15.25 | 14.86 | 15.01 | 2,807,487 | 1,149 | 187,022 |
| 09/08/2026 | 15.19 | 14.80 | 14.86 | 3,319,779 | 1,382 | 222,182 |
| 02/08/2026 | 15.32 | 14.70 | 15.14 | 5,391,254 | 1,730 | 359,140 |
| 26/07/2026 | 15.60 | 14.60 | 14.90 | 8,924,821 | 3,403 | 596,333 |
| 19/07/2026 | 15.74 | 14.50 | 15.60 | 18,065,091 | 4,053 | 1,221,110 |
| 12/07/2026 | 15.85 | 14.75 | 14.95 | 10,219,735 | 3,474 | 679,588 |
| 05/07/2026 | 16.40 | 14.73 | 15.75 | 10,724,050 | 3,326 | 678,059 |
| 28/06/2026 | 16.09 | 14.67 | 14.68 | 17,335,341 | 5,746 | 1,129,093 |
| 21/06/2026 | 17.40 | 15.99 | 16.09 | 17,127,370 | 4,916 | 1,027,377 |
| 14/06/2026 | 17.69 | 15.70 | 16.49 | 27,963,085 | 5,622 | 1,643,678 |
| 07/06/2026 | 18.44 | 14.60 | 16.55 | 54,009,173 | 10,860 | 3,312,456 |
| 31/05/2026 | 33.30 | 18.45 | 18.68 | 29,656,466 | 5,593 | 1,098,695 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 15.74 | 14.70 | 15.53 | 20,750,712 | 7,234 | 1,364,413 |
| 01/07/2026 | 16.40 | 14.50 | 14.90 | 55,466,389 | 17,127 | 3,675,709 |
| 01/06/2026 | 33.30 | 14.60 | 15.50 | 132,098,740 | 29,109 | 7,508,622 |
| 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 |