مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 25/04/2024
السوق الأول
أعلى سعر 12.71
سعر الإغلاق السابق 12.40
عدد العقود المنفذة 438
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 12.38
سعر الإفتتاح 12.40
عدد الأسهم 122,862
Div10.33
التغير عن سعر الإغلاق السابق 0.19
سعر الإغلاق 12.59
معدل السعر 12.55
P/E6.99
حجم التداول 1,541,293
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2021 | 13.55 | 13.18 | 13.50 | 1,863,828 | 459 | 138,608 |
| 30/05/2021 | 13.25 | 12.80 | 12.91 | 1,345,262 | 384 | 103,209 |
| 27/05/2021 | 13.42 | 12.65 | 13.18 | 1,984,541 | 544 | 151,982 |
| 26/05/2021 | 13.53 | 12.99 | 13.29 | 1,362,267 | 454 | 102,635 |
| 24/05/2021 | 13.09 | 12.80 | 13.07 | 1,719,971 | 510 | 132,486 |
| 23/05/2021 | 12.68 | 11.68 | 12.68 | 2,558,572 | 651 | 206,310 |
| 20/05/2021 | 12.83 | 12.08 | 12.08 | 2,554,550 | 766 | 207,649 |
| 19/05/2021 | 12.76 | 12.30 | 12.71 | 2,322,817 | 606 | 183,547 |
| 18/05/2021 | 12.16 | 11.79 | 12.16 | 2,175,301 | 522 | 180,667 |
| 17/05/2021 | 11.59 | 11.42 | 11.59 | 2,338,571 | 500 | 202,024 |
| 16/05/2021 | 11.04 | 10.38 | 11.04 | 1,717,925 | 543 | 158,851 |
| 10/05/2021 | 10.52 | 10.17 | 10.52 | 809,515 | 342 | 77,996 |
| 09/05/2021 | 10.36 | 10.00 | 10.31 | 889,392 | 391 | 86,790 |
| 06/05/2021 | 10.19 | 9.87 | 9.98 | 593,350 | 336 | 59,324 |
| 05/05/2021 | 10.00 | 9.33 | 9.81 | 1,558,500 | 504 | 165,120 |
| 04/05/2021 | 10.45 | 9.82 | 9.82 | 1,285,461 | 379 | 129,427 |
| 03/05/2021 | 10.33 | 9.90 | 10.33 | 1,618,458 | 452 | 157,809 |
| 02/05/2021 | 9.84 | 9.60 | 9.84 | 561,486 | 273 | 57,226 |
| 29/04/2021 | 9.38 | 8.70 | 9.38 | 1,820,945 | 477 | 196,741 |
| 27/04/2021 | 8.96 | 8.70 | 8.94 | 1,022,526 | 379 | 115,432 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/04/2010 | 17.95 | 16.65 | 17.80 | 1,430,580 | 354 | 82,711 |
| 18/04/2010 | 17.19 | 16.35 | 16.69 | 835,684 | 284 | 50,256 |
| 11/04/2010 | 17.90 | 16.72 | 17.28 | 1,851,264 | 340 | 106,334 |
| 04/04/2010 | 18.70 | 16.63 | 17.40 | 4,525,326 | 616 | 254,051 |
| 28/03/2010 | 17.29 | 15.70 | 17.15 | 1,677,118 | 429 | 100,594 |
| 21/03/2010 | 16.47 | 15.74 | 16.20 | 1,824,462 | 293 | 113,032 |
| 14/03/2010 | 16.70 | 16.00 | 16.26 | 1,690,429 | 392 | 103,543 |
| 07/03/2010 | 16.30 | 15.50 | 15.80 | 1,072,430 | 399 | 68,019 |
| 28/02/2010 | 16.70 | 15.97 | 16.00 | 1,776,978 | 486 | 108,408 |
| 21/02/2010 | 17.00 | 15.41 | 15.85 | 3,177,454 | 768 | 198,037 |
| 14/02/2010 | 18.28 | 16.34 | 16.59 | 2,871,684 | 457 | 167,845 |
| 07/02/2010 | 18.23 | 17.70 | 18.20 | 1,647,374 | 252 | 91,254 |
| 31/01/2010 | 18.49 | 17.70 | 18.29 | 2,068,488 | 426 | 115,007 |
| 24/01/2010 | 18.90 | 18.10 | 18.11 | 1,966,360 | 347 | 106,673 |
| 17/01/2010 | 19.51 | 18.75 | 18.80 | 7,418,193 | 869 | 389,529 |
| 10/01/2010 | 19.10 | 17.90 | 18.85 | 4,327,110 | 758 | 231,529 |
| 03/01/2010 | 18.40 | 17.65 | 17.84 | 1,100,394 | 247 | 60,988 |
| 27/12/2009 | 18.70 | 17.65 | 18.00 | 2,122,972 | 345 | 117,862 |
| 20/12/2009 | 19.25 | 17.30 | 18.30 | 2,533,594 | 610 | 139,437 |
| 13/12/2009 | 19.84 | 18.29 | 19.25 | 10,324,993 | 1,549 | 530,700 |