مناجم الفوسفات الاردنية أسعار تاريخية

مؤشر الأداء 07/06/2023
السوق الأول
أعلى سعر 12.74
سعر الإغلاق السابق 12.37
عدد العقود المنفذة 658
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 12.39
سعر الإفتتاح 12.40
عدد الأسهم 119,992
Div7.86
التغير عن سعر الإغلاق السابق 0.36
سعر الإغلاق 12.73
معدل السعر 12.60
P/E4.69
حجم التداول 1,511,977
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
07/06/2023 | 12.74 | 12.39 | 12.73 | 1,511,977 | 658 | 119,992 |
06/06/2023 | 12.46 | 12.00 | 12.37 | 1,152,183 | 428 | 93,762 |
05/06/2023 | 12.60 | 11.98 | 12.44 | 2,479,655 | 1017 | 199,434 |
04/06/2023 | 36.10 | 35.99 | 36.00 | 1,537,344 | 278 | 42,697 |
31/05/2023 | 36.10 | 35.50 | 36.08 | 605,868 | 159 | 16,846 |
30/05/2023 | 36.14 | 35.53 | 35.59 | 603,610 | 210 | 16,833 |
29/05/2023 | 36.34 | 35.80 | 35.90 | 1,288,186 | 212 | 35,844 |
28/05/2023 | 36.60 | 36.00 | 36.37 | 609,522 | 226 | 16,794 |
24/05/2023 | 36.85 | 36.50 | 36.59 | 551,796 | 188 | 15,033 |
23/05/2023 | 36.97 | 36.41 | 36.49 | 639,987 | 193 | 17,444 |
22/05/2023 | 36.97 | 36.00 | 36.30 | 701,203 | 162 | 19,290 |
21/05/2023 | 36.99 | 36.25 | 36.80 | 539,859 | 188 | 14,700 |
18/05/2023 | 36.38 | 36.04 | 36.25 | 250,089 | 77 | 6,892 |
17/05/2023 | 36.49 | 36.01 | 36.28 | 503,719 | 159 | 13,862 |
16/05/2023 | 36.49 | 36.00 | 36.27 | 617,396 | 161 | 17,057 |
15/05/2023 | 36.40 | 35.52 | 36.40 | 306,849 | 155 | 8,493 |
14/05/2023 | 36.28 | 35.61 | 35.80 | 277,353 | 86 | 7,745 |
11/05/2023 | 36.76 | 36.00 | 36.14 | 529,528 | 130 | 14,544 |
10/05/2023 | 36.75 | 34.78 | 36.50 | 2,440,482 | 444 | 67,521 |
09/05/2023 | 35.00 | 34.41 | 34.50 | 512,381 | 169 | 14,754 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/05/2023 | 36.60 | 35.50 | 36.08 | 3,107,186 | 807 | 86,317 |
21/05/2023 | 36.99 | 36.00 | 36.59 | 2,432,846 | 731 | 66,467 |
14/05/2023 | 36.49 | 35.52 | 36.25 | 1,955,406 | 638 | 54,049 |
07/05/2023 | 36.76 | 34.41 | 36.14 | 4,366,975 | 939 | 121,947 |
01/05/2023 | 35.80 | 34.38 | 35.69 | 2,964,043 | 813 | 84,676 |
25/04/2023 | 38.70 | 33.20 | 35.20 | 7,939,034 | 1,423 | 222,475 |
16/04/2023 | 38.65 | 35.60 | 38.64 | 5,038,872 | 1,140 | 135,241 |
09/04/2023 | 36.56 | 33.60 | 36.00 | 4,700,484 | 1,407 | 133,840 |
02/04/2023 | 41.70 | 35.00 | 36.25 | 7,116,525 | 1,564 | 181,028 |
26/03/2023 | 42.58 | 38.81 | 41.20 | 7,082,495 | 1,616 | 172,024 |
19/03/2023 | 43.08 | 37.99 | 38.75 | 9,372,535 | 2,141 | 234,706 |
12/03/2023 | 46.95 | 42.18 | 43.39 | 16,211,339 | 2,538 | 371,782 |
05/03/2023 | 46.83 | 44.26 | 46.83 | 5,400,750 | 1,030 | 119,715 |
26/02/2023 | 44.59 | 42.40 | 44.29 | 7,162,301 | 1,348 | 164,603 |
19/02/2023 | 45.00 | 42.83 | 44.15 | 9,694,494 | 1,770 | 221,257 |
12/02/2023 | 49.66 | 44.40 | 45.10 | 16,419,305 | 2,528 | 351,774 |
05/02/2023 | 47.15 | 43.50 | 46.33 | 12,210,305 | 1,906 | 268,826 |
29/01/2023 | 44.20 | 43.20 | 43.68 | 7,298,164 | 1,126 | 167,461 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/05/2023 | 36.99 | 34.38 | 36.08 | 14,826,456 | 3,928 | 413,456 |
02/04/2023 | 41.70 | 33.20 | 35.20 | 24,794,914 | 5,534 | 672,584 |
01/03/2023 | 46.95 | 37.99 | 41.20 | 40,381,781 | 7,761 | 950,711 |
01/02/2023 | 49.66 | 42.40 | 43.70 | 46,008,541 | 7,521 | 1,019,073 |
02/01/2023 | 44.15 | 35.85 | 43.45 | 37,824,358 | 6,948 | 909,917 |
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 |