مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 23/07/2026
السوق الأول
أعلى سعر 15.74
سعر الإغلاق السابق 15.47
عدد العقود المنفذة 671
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 15.50
سعر الإفتتاح 15.50
عدد الأسهم 93,377
Div6.54
التغير عن سعر الإغلاق السابق 0.13
سعر الإغلاق 15.60
معدل السعر 15.63
P/E13.21
حجم التداول 1,459,282
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/04/2026 | 29.50 | 29.19 | 29.30 | 2,134,078 | 518 | 72,646 |
| 21/04/2026 | 29.30 | 28.50 | 29.25 | 4,737,170 | 790 | 163,294 |
| 19/04/2026 | 30.48 | 29.86 | 30.44 | 9,668,953 | 1090 | 320,590 |
| 16/04/2026 | 30.10 | 29.75 | 29.80 | 4,737,619 | 788 | 158,185 |
| 15/04/2026 | 30.00 | 29.19 | 29.89 | 7,130,525 | 767 | 241,162 |
| 14/04/2026 | 29.18 | 28.52 | 29.15 | 3,989,460 | 707 | 138,032 |
| 13/04/2026 | 28.49 | 28.31 | 28.37 | 2,547,992 | 407 | 89,850 |
| 12/04/2026 | 28.40 | 28.28 | 28.33 | 3,316,295 | 487 | 117,106 |
| 09/04/2026 | 28.52 | 28.29 | 28.40 | 3,613,569 | 408 | 127,358 |
| 08/04/2026 | 28.70 | 28.24 | 28.45 | 7,595,333 | 729 | 267,400 |
| 07/04/2026 | 28.40 | 28.09 | 28.16 | 2,041,512 | 415 | 72,357 |
| 06/04/2026 | 28.19 | 27.95 | 28.15 | 3,091,639 | 493 | 110,227 |
| 05/04/2026 | 28.36 | 27.70 | 27.97 | 4,378,126 | 819 | 156,739 |
| 02/04/2026 | 28.52 | 27.95 | 28.38 | 5,583,626 | 727 | 198,297 |
| 01/04/2026 | 29.14 | 28.50 | 28.60 | 14,851,223 | 881 | 512,799 |
| 31/03/2026 | 28.92 | 28.28 | 28.67 | 7,339,552 | 664 | 256,726 |
| 30/03/2026 | 28.88 | 28.30 | 28.50 | 15,094,292 | 1342 | 528,611 |
| 29/03/2026 | 27.62 | 27.24 | 27.50 | 4,858,704 | 536 | 176,789 |
| 26/03/2026 | 27.61 | 27.00 | 27.18 | 6,665,932 | 925 | 245,589 |
| 25/03/2026 | 27.88 | 27.50 | 27.66 | 3,566,722 | 577 | 128,918 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/05/2025 | 17.25 | 16.70 | 17.12 | 4,244,959 | 1,015 | 250,016 |
| 18/05/2025 | 16.70 | 16.27 | 16.70 | 5,231,295 | 972 | 318,224 |
| 11/05/2025 | 16.50 | 15.81 | 16.50 | 5,299,214 | 989 | 328,555 |
| 04/05/2025 | 16.27 | 15.59 | 15.80 | 9,542,169 | 1,659 | 599,385 |
| 27/04/2025 | 15.54 | 14.69 | 15.50 | 4,471,923 | 794 | 297,378 |
| 20/04/2025 | 15.10 | 14.65 | 14.70 | 3,156,831 | 738 | 211,591 |
| 13/04/2025 | 17.11 | 14.89 | 15.00 | 7,971,658 | 1,442 | 495,850 |
| 06/04/2025 | 17.36 | 15.95 | 17.07 | 11,917,486 | 2,278 | 707,802 |
| 03/04/2025 | 17.69 | 17.34 | 17.43 | 1,819,943 | 258 | 103,763 |
| 23/03/2025 | 18.00 | 15.46 | 17.60 | 10,980,131 | 1,830 | 641,707 |
| 16/03/2025 | 15.46 | 15.29 | 15.45 | 1,670,444 | 492 | 108,474 |
| 09/03/2025 | 15.46 | 15.20 | 15.35 | 3,058,046 | 526 | 199,420 |
| 02/03/2025 | 15.30 | 15.05 | 15.30 | 2,142,986 | 512 | 141,568 |
| 23/02/2025 | 15.35 | 15.07 | 15.07 | 2,413,811 | 623 | 158,732 |
| 16/02/2025 | 15.48 | 15.26 | 15.34 | 2,088,651 | 406 | 136,121 |
| 09/02/2025 | 15.50 | 15.20 | 15.47 | 3,977,195 | 797 | 259,213 |
| 02/02/2025 | 15.40 | 15.10 | 15.21 | 5,059,949 | 788 | 332,278 |
| 26/01/2025 | 15.37 | 15.01 | 15.20 | 3,211,736 | 661 | 212,491 |
| 19/01/2025 | 15.57 | 15.25 | 15.39 | 2,489,944 | 558 | 161,534 |
| 12/01/2025 | 15.50 | 14.90 | 15.43 | 7,325,449 | 1,283 | 480,884 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2021 | 19.44 | 13.60 | 17.59 | 58,304,284 | 15,789 | 3,457,110 |
| 02/05/2021 | 13.55 | 9.33 | 13.50 | 29,259,764 | 8,616 | 2,501,660 |
| 01/04/2021 | 9.90 | 7.61 | 9.38 | 18,923,935 | 6,760 | 2,179,704 |
| 01/03/2021 | 8.67 | 6.26 | 8.67 | 23,003,283 | 8,556 | 3,255,054 |
| 01/02/2021 | 6.28 | 3.99 | 6.26 | 15,168,255 | 5,346 | 2,931,402 |
| 03/01/2021 | 4.17 | 3.10 | 4.10 | 5,211,064 | 3,651 | 1,414,241 |
| 01/12/2020 | 3.51 | 2.63 | 3.51 | 4,823,324 | 2,402 | 1,557,486 |
| 01/11/2020 | 2.67 | 2.40 | 2.67 | 1,565,461 | 869 | 612,681 |
| 01/10/2020 | 2.60 | 2.40 | 2.48 | 949,875 | 621 | 387,225 |
| 01/09/2020 | 2.61 | 2.50 | 2.57 | 1,090,842 | 604 | 428,080 |
| 04/08/2020 | 2.78 | 2.47 | 2.53 | 1,653,490 | 755 | 636,008 |
| 01/07/2020 | 2.82 | 2.50 | 2.71 | 1,716,601 | 848 | 640,427 |
| 01/06/2020 | 2.81 | 2.53 | 2.60 | 1,764,131 | 661 | 665,390 |
| 10/05/2020 | 2.70 | 2.33 | 2.70 | 678,907 | 330 | 276,893 |
| 01/03/2020 | 2.89 | 2.52 | 2.62 | 1,367,980 | 707 | 498,777 |
| 02/02/2020 | 2.82 | 2.69 | 2.71 | 1,413,138 | 550 | 513,939 |
| 02/01/2020 | 2.86 | 2.66 | 2.80 | 1,360,372 | 887 | 490,338 |
| 01/12/2019 | 3.03 | 2.64 | 2.77 | 1,737,938 | 651 | 618,691 |
| 03/11/2019 | 3.17 | 2.91 | 3.00 | 1,308,531 | 428 | 433,588 |
| 01/10/2019 | 3.33 | 3.07 | 3.19 | 824,849 | 558 | 256,562 |