مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الأول
أعلى سعر 15.08
سعر الإغلاق السابق 14.92
عدد العقود المنفذة 165
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 14.97
سعر الإفتتاح 15.00
عدد الأسهم 24,226
Div6.79
التغير عن سعر الإغلاق السابق 0.11
سعر الإغلاق 15.03
معدل السعر 15.00
P/E13.09
حجم التداول 363,390
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/11/2025 | 22.93 | 22.80 | 22.88 | 272,609 | 109 | 11,934 |
| 13/11/2025 | 22.95 | 22.77 | 22.86 | 449,486 | 163 | 19,670 |
| 12/11/2025 | 22.84 | 22.69 | 22.77 | 1,504,554 | 240 | 66,199 |
| 11/11/2025 | 22.95 | 22.75 | 22.76 | 1,154,397 | 273 | 50,526 |
| 10/11/2025 | 22.90 | 22.70 | 22.90 | 1,190,039 | 242 | 52,246 |
| 09/11/2025 | 22.71 | 22.62 | 22.70 | 678,224 | 225 | 29,914 |
| 06/11/2025 | 22.84 | 22.66 | 22.70 | 813,934 | 166 | 35,830 |
| 05/11/2025 | 22.94 | 22.70 | 22.73 | 1,528,398 | 262 | 66,861 |
| 04/11/2025 | 22.92 | 22.50 | 22.90 | 3,597,738 | 354 | 159,018 |
| 03/11/2025 | 22.78 | 22.52 | 22.61 | 2,102,771 | 289 | 93,109 |
| 02/11/2025 | 22.80 | 22.60 | 22.73 | 1,989,327 | 300 | 87,581 |
| 30/10/2025 | 22.61 | 22.49 | 22.59 | 3,661,353 | 403 | 162,540 |
| 29/10/2025 | 22.74 | 22.57 | 22.60 | 864,993 | 225 | 38,233 |
| 28/10/2025 | 22.73 | 22.50 | 22.63 | 3,107,356 | 391 | 137,559 |
| 27/10/2025 | 22.67 | 22.31 | 22.49 | 5,982,188 | 631 | 265,803 |
| 26/10/2025 | 22.78 | 22.51 | 22.58 | 1,282,256 | 207 | 56,615 |
| 23/10/2025 | 22.80 | 22.47 | 22.73 | 2,533,921 | 466 | 111,753 |
| 22/10/2025 | 22.79 | 22.14 | 22.60 | 2,856,299 | 398 | 128,074 |
| 21/10/2025 | 22.29 | 22.05 | 22.11 | 3,807,769 | 371 | 172,185 |
| 20/10/2025 | 22.29 | 22.00 | 22.11 | 2,513,333 | 354 | 113,893 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 08/01/2023 | 42.79 | 38.90 | 42.25 | 10,545,641 | 2,233 | 258,727 |
| 02/01/2023 | 38.87 | 35.85 | 38.80 | 5,545,760 | 1,483 | 146,918 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2011 | 14.25 | 13.20 | 13.38 | 4,320,139 | 745 | 312,298 |
| 02/05/2011 | 15.79 | 13.75 | 14.00 | 3,693,735 | 948 | 251,463 |
| 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 |