مناجم الفوسفات الاردنية أسعار تاريخية

مؤشر الأداء 26/01/2023
السوق الأول
أعلى سعر 44.00
سعر الإغلاق السابق 43.52
عدد العقود المنفذة 298
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 43.40
سعر الإفتتاح 43.52
عدد الأسهم 41,859
Div4.55
التغير عن سعر الإغلاق السابق 0.48
سعر الإغلاق 44.00
معدل السعر 43.61
P/E10.84
حجم التداول 1,825,588
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/01/2023 | 44.00 | 43.40 | 44.00 | 1,825,588 | 298 | 41,859 |
25/01/2023 | 43.59 | 43.40 | 43.52 | 1,131,117 | 180 | 26,012 |
24/01/2023 | 43.55 | 43.19 | 43.44 | 1,426,730 | 272 | 32,888 |
23/01/2023 | 43.34 | 42.51 | 43.10 | 6,004,475 | 258 | 141,027 |
22/01/2023 | 43.00 | 42.40 | 42.63 | 413,964 | 149 | 9,703 |
19/01/2023 | 42.51 | 42.30 | 42.40 | 475,433 | 188 | 11,204 |
18/01/2023 | 42.98 | 42.50 | 42.51 | 827,131 | 214 | 19,414 |
17/01/2023 | 43.09 | 42.55 | 42.88 | 916,375 | 234 | 21,398 |
16/01/2023 | 43.64 | 42.50 | 43.15 | 1,715,712 | 284 | 39,753 |
15/01/2023 | 43.95 | 42.13 | 43.55 | 2,535,068 | 434 | 58,650 |
12/01/2023 | 42.79 | 42.05 | 42.25 | 1,292,611 | 325 | 30,479 |
11/01/2023 | 42.17 | 41.00 | 42.17 | 2,103,346 | 444 | 50,672 |
10/01/2023 | 41.33 | 40.70 | 40.87 | 1,052,185 | 273 | 25,691 |
09/01/2023 | 41.25 | 40.70 | 40.94 | 1,782,310 | 403 | 43,464 |
08/01/2023 | 40.95 | 38.90 | 40.50 | 4,315,189 | 788 | 108,421 |
05/01/2023 | 38.87 | 38.08 | 38.80 | 1,710,384 | 453 | 44,309 |
04/01/2023 | 38.37 | 37.50 | 38.20 | 1,462,815 | 303 | 38,564 |
03/01/2023 | 38.00 | 36.40 | 37.90 | 1,643,823 | 496 | 43,948 |
02/01/2023 | 36.50 | 35.85 | 36.45 | 728,739 | 231 | 20,097 |
29/12/2022 | 35.99 | 35.66 | 35.70 | 608,046 | 175 | 17,009 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/01/2023 | 44.00 | 42.40 | 44.00 | 10,801,873 | 1,157 | 251,489 |
15/01/2023 | 43.95 | 42.13 | 42.40 | 6,469,718 | 1,354 | 150,419 |
08/01/2023 | 42.79 | 38.90 | 42.25 | 10,545,641 | 2,233 | 258,727 |
02/01/2023 | 38.87 | 35.85 | 38.80 | 5,545,760 | 1,483 | 146,918 |
26/12/2022 | 35.99 | 35.50 | 35.70 | 3,560,327 | 680 | 99,748 |
18/12/2022 | 36.35 | 35.45 | 35.84 | 2,417,062 | 585 | 67,332 |
11/12/2022 | 36.98 | 36.20 | 36.45 | 2,442,823 | 773 | 66,729 |
04/12/2022 | 36.47 | 36.03 | 36.46 | 1,457,924 | 534 | 40,154 |
27/11/2022 | 36.38 | 35.60 | 36.38 | 3,585,315 | 882 | 99,192 |
20/11/2022 | 36.40 | 34.99 | 36.30 | 3,904,198 | 1,012 | 109,177 |
13/11/2022 | 35.75 | 34.49 | 35.75 | 3,577,611 | 1,116 | 101,837 |
06/11/2022 | 34.08 | 32.25 | 33.91 | 2,402,284 | 994 | 72,443 |
30/10/2022 | 35.45 | 33.40 | 33.40 | 3,690,165 | 1,166 | 106,806 |
23/10/2022 | 35.80 | 32.25 | 35.00 | 6,498,819 | 1,515 | 190,599 |
16/10/2022 | 36.02 | 35.39 | 35.67 | 3,348,404 | 761 | 94,012 |
09/10/2022 | 36.19 | 35.20 | 36.07 | 1,580,763 | 550 | 44,102 |
02/10/2022 | 36.25 | 35.00 | 35.50 | 3,047,940 | 724 | 85,160 |
25/09/2022 | 35.49 | 33.60 | 35.49 | 8,617,330 | 1,466 | 249,613 |
18/09/2022 | 36.30 | 34.81 | 35.11 | 4,298,073 | 1,092 | 121,164 |
11/09/2022 | 36.70 | 36.00 | 36.20 | 1,828,509 | 625 | 50,492 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/12/2022 | 36.98 | 35.45 | 35.70 | 10,465,766 | 2,759 | 290,193 |
01/11/2022 | 36.40 | 32.25 | 36.00 | 14,616,170 | 4,459 | 417,072 |
02/10/2022 | 36.25 | 32.25 | 34.35 | 16,431,699 | 4,074 | 470,026 |
01/09/2022 | 37.60 | 33.60 | 35.49 | 18,692,420 | 4,432 | 530,377 |
01/08/2022 | 38.44 | 34.20 | 37.69 | 38,265,494 | 7,616 | 1,035,708 |
03/07/2022 | 39.39 | 36.80 | 37.99 | 24,203,017 | 5,282 | 631,155 |
01/06/2022 | 39.20 | 35.00 | 37.00 | 33,073,923 | 5,641 | 895,762 |
08/05/2022 | 38.99 | 33.02 | 38.62 | 37,458,281 | 7,320 | 1,009,909 |
03/04/2022 | 39.89 | 28.50 | 36.72 | 64,062,275 | 11,745 | 1,780,561 |
01/03/2022 | 28.49 | 19.00 | 28.39 | 42,122,571 | 9,735 | 1,726,197 |
01/02/2022 | 19.50 | 17.01 | 19.24 | 12,670,356 | 3,765 | 689,907 |
02/01/2022 | 18.13 | 17.36 | 17.36 | 7,471,655 | 1,849 | 419,216 |
01/12/2021 | 18.07 | 17.00 | 17.94 | 6,781,844 | 2,934 | 384,759 |
01/11/2021 | 18.65 | 16.85 | 17.60 | 9,847,825 | 4,505 | 559,317 |
03/10/2021 | 19.60 | 18.00 | 18.50 | 17,118,846 | 6,287 | 916,365 |
01/09/2021 | 18.49 | 16.40 | 18.24 | 18,481,787 | 7,714 | 1,041,915 |
01/08/2021 | 18.00 | 14.00 | 17.45 | 27,987,174 | 11,073 | 1,761,599 |
01/07/2021 | 19.80 | 16.48 | 18.05 | 25,231,884 | 8,818 | 1,422,065 |
01/06/2021 | 19.44 | 13.60 | 17.59 | 58,304,284 | 15,789 | 3,457,110 |
02/05/2021 | 13.55 | 9.33 | 13.50 | 29,259,764 | 8,616 | 2,501,660 |