مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 15.15
سعر الإغلاق السابق 15.00
عدد العقود المنفذة 218
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 14.99
سعر الإفتتاح 15.01
عدد الأسهم 35,993
Div6.74
التغير عن سعر الإغلاق السابق 0.14
سعر الإغلاق 15.14
معدل السعر 15.09
P/E13.19
حجم التداول 543,267
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/08/2026 | 15.15 | 14.99 | 15.14 | 543,267 | 218 | 35,993 |
| 05/08/2026 | 15.16 | 14.97 | 15.00 | 728,606 | 247 | 48,451 |
| 04/08/2026 | 15.21 | 15.00 | 15.00 | 1,009,938 | 343 | 66,797 |
| 03/08/2026 | 15.32 | 14.90 | 15.10 | 1,519,306 | 439 | 100,509 |
| 02/08/2026 | 14.95 | 14.70 | 14.85 | 1,590,136 | 483 | 107,390 |
| 30/07/2026 | 15.19 | 14.70 | 14.90 | 2,690,911 | 782 | 181,114 |
| 29/07/2026 | 15.15 | 14.60 | 15.15 | 1,924,404 | 749 | 130,435 |
| 28/07/2026 | 15.01 | 14.80 | 14.80 | 1,851,549 | 861 | 124,118 |
| 27/07/2026 | 15.25 | 15.00 | 15.12 | 865,681 | 463 | 57,407 |
| 26/07/2026 | 15.60 | 15.21 | 15.35 | 1,592,277 | 548 | 103,259 |
| 23/07/2026 | 15.74 | 15.50 | 15.60 | 1,459,282 | 671 | 93,377 |
| 22/07/2026 | 15.49 | 14.70 | 15.47 | 3,828,349 | 790 | 256,142 |
| 21/07/2026 | 14.99 | 14.50 | 14.90 | 6,896,208 | 985 | 469,431 |
| 20/07/2026 | 14.80 | 14.51 | 14.54 | 2,921,543 | 681 | 200,653 |
| 19/07/2026 | 14.90 | 14.60 | 14.66 | 2,959,708 | 926 | 201,507 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2024 | 14.45 | 12.95 | 14.43 | 13,711,741 | 3,451 | 995,744 |