مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 05/05/2024
السوق الأول
أعلى سعر 10.98
سعر الإغلاق السابق 11.00
عدد العقود المنفذة 259
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 10.75
سعر الإفتتاح 10.96
عدد الأسهم 78,945
Div11.84
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 10.98
معدل السعر 10.90
P/E6.28
حجم التداول 860,327
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/02/2024 | 11.85 | 11.66 | 11.66 | 713,180 | 201 | 60,469 |
01/02/2024 | 11.68 | 11.34 | 11.68 | 1,437,700 | 276 | 125,894 |
31/01/2024 | 11.39 | 11.28 | 11.33 | 447,250 | 137 | 39,493 |
30/01/2024 | 11.43 | 11.17 | 11.22 | 407,907 | 158 | 36,161 |
29/01/2024 | 11.47 | 11.25 | 11.28 | 331,935 | 141 | 29,197 |
28/01/2024 | 11.49 | 11.35 | 11.45 | 998,623 | 134 | 87,362 |
25/01/2024 | 11.50 | 11.26 | 11.50 | 397,669 | 182 | 34,866 |
24/01/2024 | 11.48 | 11.37 | 11.37 | 424,548 | 157 | 37,175 |
23/01/2024 | 11.44 | 11.29 | 11.39 | 462,007 | 185 | 40,461 |
22/01/2024 | 11.36 | 11.15 | 11.36 | 582,424 | 242 | 51,687 |
21/01/2024 | 11.28 | 11.09 | 11.28 | 362,717 | 138 | 32,569 |
18/01/2024 | 11.20 | 11.10 | 11.19 | 264,616 | 74 | 23,743 |
17/01/2024 | 11.28 | 11.15 | 11.22 | 258,792 | 105 | 23,066 |
16/01/2024 | 11.30 | 11.20 | 11.27 | 275,665 | 73 | 24,495 |
15/01/2024 | 11.29 | 11.19 | 11.25 | 250,022 | 90 | 22,195 |
14/01/2024 | 11.29 | 11.05 | 11.29 | 601,258 | 187 | 53,886 |
11/01/2024 | 11.19 | 11.05 | 11.05 | 113,062 | 98 | 10,169 |
10/01/2024 | 11.30 | 11.12 | 11.15 | 293,662 | 165 | 26,211 |
09/01/2024 | 11.33 | 10.88 | 11.33 | 1,195,719 | 454 | 107,534 |
08/01/2024 | 10.90 | 10.64 | 10.88 | 257,068 | 167 | 23,884 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/03/2023 | 46.83 | 44.26 | 46.83 | 5,400,750 | 1,030 | 119,715 |
26/02/2023 | 44.59 | 42.40 | 44.29 | 7,162,301 | 1,348 | 164,603 |
19/02/2023 | 45.00 | 42.83 | 44.15 | 9,694,494 | 1,770 | 221,257 |
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 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/03/2019 | 3.24 | 2.99 | 3.01 | 1,062,511 | 512 | 346,537 |
03/02/2019 | 3.34 | 3.18 | 3.23 | 1,113,290 | 797 | 342,509 |
02/01/2019 | 3.21 | 2.83 | 3.19 | 1,817,908 | 1,086 | 588,831 |
02/12/2018 | 2.96 | 2.57 | 2.84 | 2,066,483 | 1,018 | 753,454 |
01/11/2018 | 3.31 | 2.72 | 2.81 | 3,666,821 | 1,194 | 1,185,074 |
01/10/2018 | 3.27 | 2.90 | 3.01 | 2,436,768 | 1,174 | 788,100 |
02/09/2018 | 3.08 | 2.89 | 2.90 | 1,979,415 | 637 | 668,894 |
01/08/2018 | 3.27 | 2.86 | 2.92 | 2,148,539 | 1,018 | 697,228 |
01/07/2018 | 3.38 | 3.14 | 3.21 | 4,654,209 | 1,649 | 1,418,510 |
03/06/2018 | 3.40 | 3.14 | 3.25 | 5,318,164 | 1,468 | 1,627,858 |
02/05/2018 | 3.43 | 2.90 | 3.33 | 6,129,295 | 2,457 | 1,911,828 |
01/04/2018 | 3.19 | 2.90 | 3.01 | 2,562,233 | 1,281 | 844,477 |
01/03/2018 | 3.19 | 2.90 | 3.12 | 6,311,826 | 2,277 | 2,068,461 |
01/02/2018 | 3.07 | 2.71 | 2.99 | 10,864,088 | 4,127 | 3,716,547 |
02/01/2018 | 2.71 | 2.43 | 2.69 | 3,396,883 | 1,312 | 1,323,755 |
03/12/2017 | 2.72 | 2.41 | 2.55 | 2,420,703 | 1,264 | 937,545 |
01/11/2017 | 2.72 | 2.53 | 2.61 | 2,242,062 | 980 | 858,925 |
01/10/2017 | 3.00 | 2.56 | 2.64 | 3,089,386 | 1,819 | 1,140,897 |
05/09/2017 | 3.05 | 2.75 | 2.95 | 5,424,892 | 2,994 | 1,852,678 |
01/08/2017 | 2.89 | 2.48 | 2.80 | 2,301,522 | 1,985 | 863,345 |