مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 05/11/2026
السوق الأول
أعلى سعر 14.09
سعر الإغلاق السابق 13.41
عدد العقود المنفذة 1089
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 13.60
سعر الإفتتاح 13.60
عدد الأسهم 308,000
Div7.34
التغير عن سعر الإغلاق السابق 0.49
سعر الإغلاق 13.90
معدل السعر 13.89
P/E14.28
حجم التداول 4,278,091
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/06/2026 | 17.20 | 16.60 | 16.70 | 4,442,124 | 1181 | 264,539 |
| 15/06/2026 | 17.69 | 16.95 | 17.22 | 5,862,892 | 1249 | 339,382 |
| 14/06/2026 | 17.57 | 17.03 | 17.49 | 12,925,047 | 1813 | 746,016 |
| 11/06/2026 | 16.60 | 14.60 | 16.55 | 19,151,617 | 2672 | 1,251,097 |
| 10/06/2026 | 16.88 | 15.65 | 15.65 | 11,408,096 | 2621 | 712,283 |
| 09/06/2026 | 17.92 | 16.50 | 16.91 | 12,431,056 | 2727 | 729,682 |
| 08/06/2026 | 17.67 | 17.21 | 17.58 | 4,430,819 | 1130 | 253,094 |
| 07/06/2026 | 18.44 | 17.65 | 17.98 | 6,587,586 | 1710 | 366,300 |
| 04/06/2026 | 19.20 | 18.45 | 18.68 | 7,998,772 | 1924 | 424,672 |
| 03/06/2026 | 32.00 | 31.50 | 31.60 | 4,552,590 | 1081 | 143,819 |
| 02/06/2026 | 32.65 | 31.70 | 32.00 | 4,474,682 | 937 | 139,854 |
| 01/06/2026 | 33.30 | 32.35 | 32.51 | 6,170,419 | 894 | 188,292 |
| 31/05/2026 | 32.20 | 31.40 | 32.11 | 6,460,002 | 757 | 202,058 |
| 24/05/2026 | 31.39 | 31.06 | 31.31 | 4,546,887 | 878 | 145,699 |
| 21/05/2026 | 31.10 | 30.00 | 30.86 | 5,914,856 | 958 | 193,486 |
| 20/05/2026 | 29.89 | 29.50 | 29.80 | 4,467,809 | 563 | 150,653 |
| 19/05/2026 | 29.60 | 29.22 | 29.53 | 4,523,415 | 556 | 153,648 |
| 18/05/2026 | 29.47 | 29.20 | 29.40 | 4,869,309 | 587 | 166,175 |
| 17/05/2026 | 29.59 | 29.26 | 29.35 | 2,578,271 | 458 | 87,833 |
| 14/05/2026 | 29.28 | 29.01 | 29.28 | 1,439,551 | 364 | 49,471 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2024 | 13.25 | 12.97 | 13.21 | 1,573,894 | 472 | 119,731 |
| 24/11/2024 | 13.15 | 12.90 | 13.04 | 1,668,697 | 555 | 128,510 |
| 17/11/2024 | 13.19 | 12.56 | 13.16 | 3,243,261 | 969 | 251,508 |
| 10/11/2024 | 12.66 | 12.22 | 12.54 | 3,606,204 | 964 | 289,513 |
| 03/11/2024 | 12.21 | 11.85 | 12.20 | 1,753,853 | 591 | 145,711 |
| 27/10/2024 | 12.08 | 11.88 | 11.98 | 1,535,688 | 534 | 127,933 |
| 20/10/2024 | 12.06 | 11.46 | 12.05 | 3,777,982 | 1,246 | 319,884 |
| 13/10/2024 | 11.47 | 11.36 | 11.47 | 1,792,467 | 448 | 156,909 |
| 06/10/2024 | 11.35 | 11.19 | 11.35 | 1,171,510 | 409 | 104,090 |
| 29/09/2024 | 11.26 | 11.13 | 11.25 | 2,449,406 | 634 | 218,939 |
| 22/09/2024 | 11.25 | 11.14 | 11.25 | 1,161,131 | 398 | 103,694 |
| 15/09/2024 | 11.42 | 11.19 | 11.24 | 1,047,966 | 355 | 92,722 |
| 08/09/2024 | 11.41 | 11.26 | 11.41 | 1,147,675 | 294 | 100,988 |
| 01/09/2024 | 11.33 | 11.21 | 11.33 | 1,123,700 | 338 | 99,608 |
| 25/08/2024 | 11.27 | 11.16 | 11.25 | 1,763,086 | 386 | 157,222 |
| 18/08/2024 | 11.32 | 11.17 | 11.17 | 908,182 | 310 | 80,732 |
| 11/08/2024 | 11.30 | 11.09 | 11.25 | 1,278,478 | 496 | 114,212 |
| 04/08/2024 | 11.11 | 10.88 | 11.10 | 1,611,963 | 778 | 146,723 |
| 28/07/2024 | 11.38 | 11.04 | 11.04 | 1,902,349 | 768 | 169,246 |
| 21/07/2024 | 11.48 | 11.30 | 11.30 | 2,095,070 | 470 | 183,985 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/07/2017 | 2.98 | 2.67 | 2.85 | 6,041,995 | 3,395 | 2,126,057 |
| 01/06/2017 | 2.78 | 2.43 | 2.73 | 2,434,546 | 1,601 | 918,639 |
| 01/05/2017 | 3.08 | 2.53 | 2.60 | 7,249,348 | 4,282 | 2,548,124 |
| 02/04/2017 | 3.42 | 2.36 | 2.70 | 22,943,634 | 11,664 | 8,040,905 |
| 01/03/2017 | 2.63 | 1.77 | 2.43 | 7,957,821 | 5,214 | 3,463,746 |
| 01/02/2017 | 1.89 | 1.68 | 1.78 | 1,228,351 | 1,505 | 682,892 |
| 02/01/2017 | 2.19 | 1.73 | 1.74 | 1,150,384 | 1,487 | 592,290 |
| 01/12/2016 | 2.34 | 2.07 | 2.14 | 1,239,989 | 1,414 | 566,270 |
| 01/11/2016 | 2.46 | 2.06 | 2.22 | 1,207,099 | 1,580 | 532,530 |
| 03/10/2016 | 2.73 | 2.26 | 2.26 | 1,469,937 | 1,427 | 589,354 |