مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 01/05/2024
السوق الأول
أعلى سعر 11.25
سعر الإغلاق السابق 11.89
عدد العقود المنفذة 530
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 11.00
سعر الإفتتاح 11.25
عدد الأسهم 163,049
Div11.82
التغير عن سعر الإغلاق السابق -0.89
سعر الإغلاق 11.00
معدل السعر 11.08
P/E6.3
حجم التداول 1,807,049
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2021 | 4.31 | 4.15 | 4.19 | 436,367 | 221 | 103,299 |
| 01/02/2021 | 4.25 | 4.13 | 4.21 | 527,625 | 239 | 126,366 |
| 31/01/2021 | 4.17 | 4.01 | 4.10 | 622,653 | 321 | 152,402 |
| 28/01/2021 | 4.03 | 3.81 | 4.03 | 856,539 | 314 | 218,815 |
| 27/01/2021 | 3.90 | 3.84 | 3.84 | 103,626 | 97 | 26,749 |
| 26/01/2021 | 3.98 | 3.83 | 3.91 | 181,395 | 168 | 46,340 |
| 25/01/2021 | 3.96 | 3.82 | 3.92 | 378,467 | 401 | 96,987 |
| 24/01/2021 | 3.86 | 3.75 | 3.84 | 110,491 | 213 | 28,987 |
| 21/01/2021 | 3.74 | 3.61 | 3.73 | 191,343 | 213 | 52,314 |
| 20/01/2021 | 3.93 | 3.73 | 3.75 | 381,424 | 356 | 99,730 |
| 19/01/2021 | 3.82 | 3.74 | 3.82 | 387,139 | 196 | 101,774 |
| 18/01/2021 | 3.64 | 3.49 | 3.64 | 416,459 | 200 | 116,713 |
| 17/01/2021 | 3.51 | 3.42 | 3.49 | 107,812 | 85 | 30,954 |
| 14/01/2021 | 3.45 | 3.38 | 3.42 | 137,228 | 110 | 40,090 |
| 13/01/2021 | 3.39 | 3.35 | 3.38 | 12,638 | 27 | 3,753 |
| 12/01/2021 | 3.39 | 3.37 | 3.39 | 34,713 | 37 | 10,277 |
| 11/01/2021 | 3.38 | 3.32 | 3.37 | 47,680 | 58 | 14,183 |
| 10/01/2021 | 3.38 | 3.34 | 3.35 | 36,685 | 39 | 10,914 |
| 07/01/2021 | 3.36 | 3.30 | 3.34 | 129,857 | 84 | 39,013 |
| 06/01/2021 | 3.39 | 3.32 | 3.36 | 130,939 | 99 | 39,084 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2008 | 35.68 | 32.12 | 32.12 | 31,650,511 | 1,595 | 923,966 |
| 05/10/2008 | 46.30 | 37.55 | 37.55 | 16,222,914 | 953 | 418,126 |
| 28/09/2008 | 49.30 | 45.16 | 48.50 | 34,768,299 | 1,676 | 726,434 |
| 21/09/2008 | 47.25 | 36.94 | 45.02 | 99,639,978 | 3,949 | 2,353,514 |
| 14/09/2008 | 38.10 | 33.40 | 37.03 | 63,484,291 | 2,423 | 1,745,629 |
| 07/09/2008 | 48.01 | 38.94 | 38.94 | 38,043,872 | 2,393 | 896,896 |
| 31/08/2008 | 57.15 | 48.97 | 50.30 | 108,691,481 | 5,334 | 2,050,950 |
| 24/08/2008 | 51.40 | 42.48 | 50.85 | 84,425,059 | 3,260 | 1,806,332 |
| 17/08/2008 | 52.01 | 40.57 | 40.57 | 34,423,957 | 1,586 | 785,635 |
| 10/08/2008 | 57.79 | 51.90 | 52.40 | 63,281,257 | 2,838 | 1,182,404 |
| 03/08/2008 | 61.70 | 52.50 | 55.50 | 50,517,273 | 2,488 | 891,619 |
| 27/07/2008 | 64.70 | 59.30 | 60.50 | 113,709,660 | 4,772 | 1,843,915 |
| 20/07/2008 | 64.28 | 50.00 | 63.50 | 116,002,662 | 4,587 | 1,958,896 |
| 13/07/2008 | 60.99 | 52.54 | 52.54 | 71,628,717 | 3,231 | 1,265,427 |
| 06/07/2008 | 60.50 | 51.21 | 53.69 | 65,644,152 | 3,101 | 1,186,817 |
| 29/06/2008 | 64.64 | 53.07 | 58.00 | 142,134,551 | 4,506 | 2,386,445 |
| 22/06/2008 | 66.90 | 55.86 | 55.86 | 89,748,600 | 2,959 | 1,490,324 |
| 15/06/2008 | 66.99 | 54.99 | 66.90 | 124,757,214 | 3,286 | 2,031,771 |
| 08/06/2008 | 55.13 | 44.90 | 55.13 | 76,558,757 | 1,624 | 1,551,814 |
| 01/06/2008 | 43.21 | 35.32 | 43.21 | 92,749,518 | 4,015 | 2,375,610 |