مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 08/01/2026
السوق الأول
أعلى سعر 23.77
سعر الإغلاق السابق 23.75
عدد العقود المنفذة 335
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 23.57
سعر الإفتتاح 23.76
عدد الأسهم 70,964
Div5.57
التغير عن سعر الإغلاق السابق -0.05
سعر الإغلاق 23.70
معدل السعر 23.63
P/E12.78
حجم التداول 1,677,169
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/01/2026 | 23.77 | 23.57 | 23.70 | 1,677,169 | 335 | 70,964 |
| 07/01/2026 | 23.82 | 23.72 | 23.75 | 464,515 | 148 | 19,543 |
| 06/01/2026 | 23.86 | 23.74 | 23.74 | 1,388,039 | 228 | 58,327 |
| 05/01/2026 | 23.88 | 23.78 | 23.81 | 764,124 | 173 | 32,088 |
| 04/01/2026 | 23.89 | 23.72 | 23.82 | 1,390,832 | 247 | 58,453 |
| 31/12/2025 | 23.75 | 23.65 | 23.69 | 723,738 | 198 | 30,543 |
| 30/12/2025 | 23.69 | 23.55 | 23.65 | 1,365,280 | 181 | 57,879 |
| 29/12/2025 | 23.72 | 23.59 | 23.70 | 947,273 | 176 | 40,017 |
| 28/12/2025 | 23.77 | 23.57 | 23.58 | 1,307,464 | 297 | 55,263 |
| 24/12/2025 | 23.75 | 23.68 | 23.71 | 370,239 | 154 | 15,623 |
| 23/12/2025 | 23.76 | 23.68 | 23.72 | 765,541 | 137 | 32,261 |
| 22/12/2025 | 23.74 | 23.65 | 23.70 | 762,228 | 177 | 32,152 |
| 21/12/2025 | 23.77 | 23.51 | 23.70 | 1,056,263 | 282 | 44,562 |
| 18/12/2025 | 23.58 | 23.46 | 23.51 | 422,057 | 121 | 17,945 |
| 17/12/2025 | 23.60 | 23.35 | 23.47 | 565,361 | 167 | 24,054 |
| 16/12/2025 | 23.40 | 23.19 | 23.36 | 541,113 | 196 | 23,193 |
| 15/12/2025 | 23.40 | 23.19 | 23.20 | 828,185 | 313 | 35,601 |
| 14/12/2025 | 23.35 | 23.23 | 23.27 | 1,152,370 | 243 | 49,462 |
| 11/12/2025 | 23.42 | 23.25 | 23.37 | 894,511 | 283 | 38,332 |
| 10/12/2025 | 23.55 | 23.42 | 23.44 | 498,309 | 150 | 21,220 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/01/2026 | 23.89 | 23.57 | 23.70 | 5,684,679 | 1,131 | 239,375 |
| 28/12/2025 | 23.77 | 23.55 | 23.69 | 4,343,754 | 852 | 183,702 |
| 21/12/2025 | 23.77 | 23.51 | 23.71 | 2,954,270 | 750 | 124,598 |
| 14/12/2025 | 23.60 | 23.19 | 23.51 | 3,509,086 | 1,040 | 150,255 |
| 07/12/2025 | 23.64 | 23.25 | 23.37 | 4,715,856 | 1,186 | 201,367 |
| 30/11/2025 | 23.79 | 23.50 | 23.64 | 3,908,828 | 910 | 165,355 |
| 23/11/2025 | 23.89 | 23.19 | 23.55 | 7,155,920 | 1,490 | 302,966 |
| 16/11/2025 | 23.30 | 22.80 | 23.19 | 6,002,748 | 1,200 | 260,235 |
| 09/11/2025 | 22.95 | 22.62 | 22.86 | 4,976,700 | 1,143 | 218,555 |
| 02/11/2025 | 22.94 | 22.50 | 22.70 | 10,032,168 | 1,371 | 442,399 |
| 26/10/2025 | 22.78 | 22.31 | 22.59 | 14,898,146 | 1,857 | 660,750 |
| 19/10/2025 | 22.80 | 22.00 | 22.73 | 13,118,261 | 1,881 | 589,729 |
| 12/10/2025 | 22.24 | 21.30 | 22.06 | 10,873,445 | 1,820 | 500,053 |
| 05/10/2025 | 21.53 | 20.80 | 21.33 | 3,516,226 | 1,064 | 166,386 |
| 28/09/2025 | 21.59 | 20.65 | 20.81 | 10,170,482 | 2,117 | 480,750 |
| 21/09/2025 | 22.35 | 19.35 | 20.79 | 22,812,035 | 3,925 | 1,094,090 |
| 14/09/2025 | 22.25 | 21.90 | 22.19 | 12,889,352 | 2,238 | 583,935 |
| 07/09/2025 | 22.10 | 20.50 | 21.87 | 14,311,183 | 2,784 | 672,934 |
| 31/08/2025 | 20.74 | 20.23 | 20.50 | 4,172,186 | 862 | 202,715 |
| 24/08/2025 | 20.50 | 20.00 | 20.43 | 7,992,474 | 1,097 | 394,311 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/09/2024 | 11.42 | 11.14 | 11.20 | 5,606,492 | 1,660 | 497,539 |
| 01/08/2024 | 11.32 | 10.88 | 11.25 | 5,805,254 | 2,160 | 520,825 |
| 01/07/2024 | 11.56 | 11.10 | 11.18 | 8,467,358 | 2,275 | 745,755 |
| 02/06/2024 | 11.46 | 11.01 | 11.12 | 10,178,069 | 2,219 | 902,953 |
| 01/05/2024 | 11.30 | 10.75 | 11.10 | 12,874,915 | 3,664 | 1,162,824 |