مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 24/06/2026
السوق الأول
أعلى سعر 16.65
سعر الإغلاق السابق 16.82
عدد العقود المنفذة 1248
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 16.30
سعر الإفتتاح 16.51
عدد الأسهم 218,553
Div6.22
التغير عن سعر الإغلاق السابق -0.42
سعر الإغلاق 16.40
معدل السعر 16.46
P/E13.89
حجم التداول 3,597,264
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/09/2025 | 21.57 | 21.25 | 21.34 | 1,200,746 | 365 | 56,195 |
| 29/09/2025 | 21.59 | 21.00 | 21.50 | 3,063,440 | 583 | 143,505 |
| 28/09/2025 | 21.13 | 20.65 | 21.13 | 1,325,638 | 267 | 63,556 |
| 25/09/2025 | 20.90 | 20.22 | 20.79 | 731,939 | 288 | 35,371 |
| 24/09/2025 | 21.37 | 20.68 | 20.80 | 3,357,005 | 672 | 159,898 |
| 23/09/2025 | 21.05 | 19.35 | 20.67 | 7,954,528 | 1322 | 401,701 |
| 22/09/2025 | 22.19 | 20.80 | 20.87 | 7,948,695 | 1252 | 370,554 |
| 21/09/2025 | 22.35 | 22.10 | 22.20 | 2,819,868 | 391 | 126,566 |
| 18/09/2025 | 22.20 | 21.93 | 22.19 | 2,501,151 | 451 | 113,417 |
| 17/09/2025 | 22.18 | 22.01 | 22.09 | 2,101,520 | 408 | 95,136 |
| 16/09/2025 | 22.25 | 22.00 | 22.23 | 1,896,364 | 347 | 85,726 |
| 15/09/2025 | 22.21 | 21.91 | 22.20 | 3,698,781 | 514 | 167,498 |
| 14/09/2025 | 22.15 | 21.90 | 22.10 | 2,691,536 | 518 | 122,158 |
| 11/09/2025 | 22.10 | 21.58 | 21.87 | 3,857,989 | 770 | 176,374 |
| 10/09/2025 | 21.68 | 21.28 | 21.55 | 3,307,014 | 644 | 154,050 |
| 09/09/2025 | 21.40 | 20.71 | 21.27 | 3,741,238 | 790 | 177,555 |
| 08/09/2025 | 20.76 | 20.52 | 20.73 | 2,515,177 | 392 | 121,610 |
| 07/09/2025 | 20.63 | 20.50 | 20.50 | 889,765 | 188 | 43,345 |
| 03/09/2025 | 20.62 | 20.48 | 20.50 | 999,104 | 227 | 48,618 |
| 02/09/2025 | 20.72 | 20.56 | 20.62 | 763,139 | 162 | 37,014 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/12/2022 | 35.99 | 35.50 | 35.70 | 3,560,327 | 680 | 99,748 |
| 18/12/2022 | 36.35 | 35.45 | 35.84 | 2,417,062 | 585 | 67,332 |
| 11/12/2022 | 36.98 | 36.20 | 36.45 | 2,442,823 | 773 | 66,729 |
| 04/12/2022 | 36.47 | 36.03 | 36.46 | 1,457,924 | 534 | 40,154 |
| 27/11/2022 | 36.38 | 35.60 | 36.38 | 3,585,315 | 882 | 99,192 |
| 20/11/2022 | 36.40 | 34.99 | 36.30 | 3,904,198 | 1,012 | 109,177 |
| 13/11/2022 | 35.75 | 34.49 | 35.75 | 3,577,611 | 1,116 | 101,837 |
| 06/11/2022 | 34.08 | 32.25 | 33.91 | 2,402,284 | 994 | 72,443 |
| 30/10/2022 | 35.45 | 33.40 | 33.40 | 3,690,165 | 1,166 | 106,806 |
| 23/10/2022 | 35.80 | 32.25 | 35.00 | 6,498,819 | 1,515 | 190,599 |
| 16/10/2022 | 36.02 | 35.39 | 35.67 | 3,348,404 | 761 | 94,012 |
| 09/10/2022 | 36.19 | 35.20 | 36.07 | 1,580,763 | 550 | 44,102 |
| 02/10/2022 | 36.25 | 35.00 | 35.50 | 3,047,940 | 724 | 85,160 |
| 25/09/2022 | 35.49 | 33.60 | 35.49 | 8,617,330 | 1,466 | 249,613 |
| 18/09/2022 | 36.30 | 34.81 | 35.11 | 4,298,073 | 1,092 | 121,164 |
| 11/09/2022 | 36.70 | 36.00 | 36.20 | 1,828,509 | 625 | 50,492 |
| 04/09/2022 | 37.24 | 34.99 | 35.70 | 3,418,376 | 1,120 | 94,890 |
| 28/08/2022 | 38.44 | 36.70 | 37.30 | 6,273,364 | 1,122 | 166,624 |
| 21/08/2022 | 38.30 | 37.61 | 38.14 | 4,303,780 | 1,032 | 113,070 |
| 14/08/2022 | 38.10 | 37.23 | 38.00 | 5,713,848 | 1,161 | 151,087 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2011 | 15.48 | 14.00 | 14.86 | 3,935,294 | 905 | 264,855 |
| 01/03/2011 | 14.90 | 11.72 | 13.97 | 8,780,215 | 1,763 | 662,693 |
| 01/02/2011 | 17.24 | 14.80 | 14.87 | 4,490,949 | 1,139 | 282,289 |
| 02/01/2011 | 19.10 | 16.80 | 16.92 | 40,139,776 | 4,827 | 2,237,368 |
| 01/12/2010 | 17.45 | 15.40 | 16.93 | 5,924,192 | 912 | 357,017 |
| 01/11/2010 | 16.55 | 15.71 | 16.35 | 2,167,979 | 538 | 133,257 |
| 03/10/2010 | 16.55 | 14.16 | 16.10 | 3,934,373 | 1,029 | 251,453 |
| 01/09/2010 | 14.22 | 13.25 | 14.16 | 1,003,269 | 430 | 73,381 |
| 01/08/2010 | 14.25 | 13.35 | 13.41 | 2,486,752 | 521 | 181,775 |
| 01/07/2010 | 14.60 | 13.55 | 14.05 | 2,617,753 | 655 | 186,953 |
| 01/06/2010 | 14.85 | 13.40 | 14.53 | 9,165,264 | 1,993 | 645,930 |
| 02/05/2010 | 18.14 | 14.95 | 14.95 | 7,226,951 | 1,841 | 424,957 |
| 01/04/2010 | 18.70 | 16.35 | 17.80 | 8,758,083 | 1,631 | 500,072 |
| 01/03/2010 | 17.29 | 15.50 | 17.00 | 7,584,611 | 1,851 | 465,834 |
| 01/02/2010 | 18.49 | 15.41 | 16.36 | 9,564,121 | 1,926 | 563,094 |
| 03/01/2010 | 19.51 | 17.65 | 18.10 | 15,354,512 | 2,309 | 818,810 |
| 01/12/2009 | 19.84 | 16.20 | 18.00 | 21,043,748 | 4,003 | 1,135,075 |
| 01/11/2009 | 17.80 | 16.50 | 17.15 | 6,466,937 | 2,297 | 377,393 |
| 01/10/2009 | 19.35 | 16.99 | 17.35 | 23,609,458 | 4,713 | 1,305,710 |
| 01/09/2009 | 19.28 | 17.40 | 17.70 | 8,408,207 | 2,056 | 461,808 |