مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 16/07/2026
السوق الأول
أعلى سعر 14.99
سعر الإغلاق السابق 14.85
عدد العقود المنفذة 600
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 14.75
سعر الإفتتاح 14.80
عدد الأسهم 145,975
Div6.82
التغير عن سعر الإغلاق السابق 0.10
سعر الإغلاق 14.95
معدل السعر 14.85
P/E12.66
حجم التداول 2,167,047
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/07/2026 | 14.99 | 14.75 | 14.95 | 2,167,047 | 600 | 145,975 |
| 15/07/2026 | 15.10 | 14.80 | 14.85 | 2,181,447 | 788 | 146,504 |
| 14/07/2026 | 15.10 | 14.85 | 15.10 | 1,995,549 | 588 | 133,275 |
| 13/07/2026 | 15.69 | 14.88 | 15.14 | 3,395,480 | 1273 | 223,428 |
| 12/07/2026 | 15.85 | 15.74 | 15.76 | 480,212 | 225 | 30,406 |
| 09/07/2026 | 16.10 | 15.52 | 15.75 | 1,629,797 | 580 | 102,669 |
| 08/07/2026 | 16.40 | 15.93 | 15.99 | 2,670,663 | 789 | 165,781 |
| 07/07/2026 | 16.13 | 15.67 | 16.09 | 3,167,380 | 783 | 197,816 |
| 06/07/2026 | 15.84 | 15.50 | 15.69 | 1,571,915 | 532 | 100,679 |
| 05/07/2026 | 15.44 | 14.73 | 15.44 | 1,684,294 | 642 | 111,114 |
| 02/07/2026 | 15.09 | 14.67 | 14.68 | 4,703,760 | 1503 | 315,007 |
| 01/07/2026 | 15.49 | 15.05 | 15.10 | 2,828,932 | 1368 | 185,612 |
| 30/06/2026 | 15.65 | 15.40 | 15.50 | 1,396,911 | 543 | 90,068 |
| 29/06/2026 | 15.80 | 15.21 | 15.50 | 3,532,362 | 993 | 227,950 |
| 28/06/2026 | 16.09 | 15.54 | 15.58 | 4,873,375 | 1339 | 310,456 |
| 25/06/2026 | 16.45 | 16.00 | 16.09 | 3,253,263 | 849 | 201,420 |
| 24/06/2026 | 16.65 | 16.30 | 16.40 | 3,597,264 | 1248 | 218,553 |
| 23/06/2026 | 17.05 | 16.77 | 16.82 | 1,153,429 | 583 | 68,199 |
| 22/06/2026 | 17.40 | 16.92 | 17.10 | 6,134,453 | 1167 | 358,600 |
| 21/06/2026 | 17.00 | 15.99 | 17.00 | 2,988,961 | 1069 | 180,605 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |