مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 10/05/2026
السوق الأول
أعلى سعر 28.79
سعر الإغلاق السابق 28.70
عدد العقود المنفذة 277
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 28.53
سعر الإفتتاح 28.60
عدد الأسهم 55,277
Div5.95
التغير عن سعر الإغلاق السابق -0.12
سعر الإغلاق 28.58
معدل السعر 28.58
P/E14.52
حجم التداول 1,579,596
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/06/2025 | 15.15 | 15.00 | 15.12 | 2,824,457 | 463 | 187,355 |
| 23/06/2025 | 14.84 | 14.40 | 14.77 | 2,314,164 | 387 | 157,853 |
| 22/06/2025 | 14.42 | 14.27 | 14.42 | 1,697,978 | 240 | 118,419 |
| 19/06/2025 | 14.48 | 14.37 | 14.40 | 617,208 | 201 | 42,868 |
| 18/06/2025 | 14.56 | 14.35 | 14.48 | 1,482,682 | 248 | 102,546 |
| 17/06/2025 | 14.57 | 14.46 | 14.50 | 1,204,384 | 197 | 83,044 |
| 16/06/2025 | 14.58 | 14.35 | 14.50 | 1,938,056 | 206 | 133,406 |
| 15/06/2025 | 14.49 | 14.06 | 14.42 | 1,393,810 | 401 | 97,668 |
| 12/06/2025 | 14.72 | 14.39 | 14.56 | 2,578,533 | 474 | 176,832 |
| 11/06/2025 | 14.90 | 14.51 | 14.73 | 2,431,023 | 594 | 165,476 |
| 04/06/2025 | 17.50 | 17.10 | 17.50 | 3,496,505 | 446 | 201,308 |
| 03/06/2025 | 17.19 | 17.06 | 17.12 | 978,439 | 187 | 57,096 |
| 02/06/2025 | 17.16 | 17.04 | 17.08 | 1,328,336 | 159 | 77,655 |
| 01/06/2025 | 17.19 | 17.00 | 17.16 | 929,010 | 180 | 54,290 |
| 29/05/2025 | 17.21 | 17.00 | 17.12 | 979,892 | 166 | 57,201 |
| 28/05/2025 | 17.19 | 16.80 | 17.19 | 771,576 | 164 | 45,548 |
| 27/05/2025 | 17.09 | 16.80 | 16.93 | 864,900 | 253 | 51,134 |
| 26/05/2025 | 17.25 | 16.70 | 17.02 | 1,628,592 | 432 | 96,133 |
| 22/05/2025 | 16.70 | 16.40 | 16.70 | 1,777,628 | 268 | 107,532 |
| 21/05/2025 | 16.50 | 16.28 | 16.30 | 1,206,461 | 241 | 73,680 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/01/2022 | 17.80 | 17.01 | 17.15 | 1,682,270 | 546 | 96,024 |
| 23/01/2022 | 17.90 | 17.61 | 17.76 | 1,349,717 | 274 | 76,011 |
| 16/01/2022 | 18.00 | 17.70 | 17.98 | 1,524,127 | 386 | 85,396 |
| 09/01/2022 | 18.10 | 17.85 | 17.95 | 994,963 | 347 | 55,318 |
| 02/01/2022 | 18.13 | 17.63 | 18.00 | 2,467,586 | 614 | 138,007 |
| 26/12/2021 | 17.96 | 17.00 | 17.94 | 2,907,324 | 853 | 165,270 |
| 19/12/2021 | 17.80 | 17.30 | 17.36 | 698,065 | 476 | 39,930 |
| 12/12/2021 | 18.07 | 17.61 | 17.70 | 776,719 | 440 | 43,700 |
| 05/12/2021 | 18.04 | 17.10 | 18.02 | 1,869,930 | 878 | 105,823 |
| 28/11/2021 | 18.00 | 16.85 | 17.40 | 3,730,478 | 1,299 | 216,337 |
| 21/11/2021 | 18.17 | 17.45 | 17.61 | 1,140,193 | 781 | 64,227 |
| 14/11/2021 | 18.30 | 17.20 | 17.47 | 1,324,689 | 772 | 74,689 |
| 07/11/2021 | 18.29 | 17.01 | 17.97 | 2,956,810 | 1,392 | 167,218 |
| 31/10/2021 | 18.90 | 18.00 | 18.30 | 2,336,412 | 918 | 126,793 |
| 24/10/2021 | 18.83 | 18.00 | 18.65 | 4,811,245 | 1,649 | 260,044 |
| 17/10/2021 | 18.79 | 18.02 | 18.27 | 2,252,177 | 984 | 122,442 |
| 10/10/2021 | 19.14 | 18.30 | 18.67 | 2,907,339 | 1,193 | 155,379 |
| 03/10/2021 | 19.60 | 18.32 | 18.95 | 6,037,133 | 2,091 | 318,589 |
| 26/09/2021 | 18.49 | 17.53 | 18.24 | 3,880,901 | 1,432 | 214,172 |
| 19/09/2021 | 18.04 | 16.95 | 17.80 | 2,646,198 | 1,391 | 150,858 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2007 | 9.37 | 8.30 | 8.85 | 29,336,524 | 4,114 | 3,318,364 |
| 01/10/2007 | 8.35 | 5.72 | 8.15 | 23,878,987 | 3,369 | 3,252,109 |
| 02/09/2007 | 5.95 | 5.36 | 5.78 | 2,899,628 | 622 | 500,220 |
| 01/08/2007 | 5.83 | 5.44 | 5.52 | 3,944,910 | 687 | 705,547 |
| 01/07/2007 | 6.27 | 5.55 | 5.69 | 9,828,074 | 1,810 | 1,659,066 |
| 03/06/2007 | 6.45 | 4.37 | 6.10 | 27,810,752 | 4,406 | 5,092,536 |
| 01/05/2007 | 4.35 | 3.86 | 4.35 | 7,562,609 | 1,809 | 1,878,497 |
| 01/04/2007 | 3.90 | 3.36 | 3.82 | 5,230,523 | 1,245 | 1,410,013 |
| 01/03/2007 | 4.59 | 3.57 | 3.60 | 11,311,004 | 2,760 | 2,692,927 |
| 01/02/2007 | 4.31 | 3.30 | 4.21 | 15,654,369 | 3,022 | 4,204,813 |
| 07/01/2007 | 3.36 | 3.10 | 3.28 | 2,698,293 | 988 | 833,899 |
| 03/12/2006 | 3.51 | 3.07 | 3.20 | 4,906,005 | 1,217 | 1,502,364 |
| 01/11/2006 | 3.69 | 3.16 | 3.37 | 4,708,866 | 1,597 | 1,360,896 |
| 01/10/2006 | 4.33 | 3.30 | 3.39 | 4,347,842 | 1,765 | 1,141,073 |
| 03/09/2006 | 4.89 | 3.77 | 4.04 | 18,750,105 | 3,920 | 4,225,357 |
| 01/08/2006 | 5.04 | 2.87 | 4.23 | 16,412,559 | 3,459 | 4,046,529 |
| 02/07/2006 | 3.21 | 2.71 | 3.08 | 1,810,413 | 867 | 610,115 |
| 01/06/2006 | 3.23 | 2.54 | 3.05 | 1,354,226 | 884 | 464,074 |
| 01/05/2006 | 3.62 | 2.89 | 2.97 | 2,465,532 | 1,267 | 765,852 |
| 02/04/2006 | 4.19 | 3.21 | 3.57 | 1,150,384 | 697 | 317,687 |