مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 15/10/2026
السوق الأول
أعلى سعر 14.95
سعر الإغلاق السابق 14.90
عدد العقود المنفذة 670
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 14.80
سعر الإفتتاح 14.92
عدد الأسهم 112,168
Div6.87
التغير عن سعر الإغلاق السابق -0.06
سعر الإغلاق 14.84
معدل السعر 14.83
P/E12.93
حجم التداول 1,663,924
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/12/2025 | 23.76 | 23.68 | 23.72 | 765,541 | 137 | 32,261 |
| 22/12/2025 | 23.74 | 23.65 | 23.70 | 762,228 | 177 | 32,152 |
| 21/12/2025 | 23.77 | 23.51 | 23.70 | 1,056,263 | 282 | 44,562 |
| 18/12/2025 | 23.58 | 23.46 | 23.51 | 422,057 | 121 | 17,945 |
| 17/12/2025 | 23.60 | 23.35 | 23.47 | 565,361 | 167 | 24,054 |
| 16/12/2025 | 23.40 | 23.19 | 23.36 | 541,113 | 196 | 23,193 |
| 15/12/2025 | 23.40 | 23.19 | 23.20 | 828,185 | 313 | 35,601 |
| 14/12/2025 | 23.35 | 23.23 | 23.27 | 1,152,370 | 243 | 49,462 |
| 11/12/2025 | 23.42 | 23.25 | 23.37 | 894,511 | 283 | 38,332 |
| 10/12/2025 | 23.55 | 23.42 | 23.44 | 498,309 | 150 | 21,220 |
| 09/12/2025 | 23.53 | 23.31 | 23.50 | 794,854 | 186 | 33,919 |
| 08/12/2025 | 23.52 | 23.30 | 23.40 | 1,665,650 | 346 | 71,225 |
| 07/12/2025 | 23.64 | 23.48 | 23.53 | 862,532 | 221 | 36,671 |
| 04/12/2025 | 23.65 | 23.58 | 23.64 | 511,124 | 140 | 21,653 |
| 03/12/2025 | 23.73 | 23.58 | 23.68 | 1,265,071 | 207 | 53,543 |
| 02/12/2025 | 23.79 | 23.63 | 23.72 | 914,313 | 198 | 38,547 |
| 01/12/2025 | 23.70 | 23.56 | 23.69 | 528,976 | 135 | 22,386 |
| 30/11/2025 | 23.66 | 23.50 | 23.57 | 689,343 | 230 | 29,226 |
| 27/11/2025 | 23.74 | 23.45 | 23.55 | 1,513,123 | 343 | 64,245 |
| 26/11/2025 | 23.78 | 23.56 | 23.67 | 911,810 | 202 | 38,593 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 25/09/2022 | 35.49 | 33.60 | 35.49 | 8,617,330 | 1,466 | 249,613 |
| 18/09/2022 | 36.30 | 34.81 | 35.11 | 4,298,073 | 1,092 | 121,164 |
| 11/09/2022 | 36.70 | 36.00 | 36.20 | 1,828,509 | 625 | 50,492 |
| 04/09/2022 | 37.24 | 34.99 | 35.70 | 3,418,376 | 1,120 | 94,890 |
| 28/08/2022 | 38.44 | 36.70 | 37.30 | 6,273,364 | 1,122 | 166,624 |
| 21/08/2022 | 38.30 | 37.61 | 38.14 | 4,303,780 | 1,032 | 113,070 |
| 14/08/2022 | 38.10 | 37.23 | 38.00 | 5,713,848 | 1,161 | 151,087 |
| 07/08/2022 | 38.25 | 34.20 | 37.50 | 10,885,992 | 1,876 | 298,832 |
| 31/07/2022 | 38.50 | 34.30 | 35.50 | 13,638,312 | 2,945 | 373,264 |
| 24/07/2022 | 39.25 | 37.55 | 38.00 | 6,683,140 | 1,341 | 173,515 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2009 | 19.35 | 16.99 | 17.35 | 23,609,458 | 4,713 | 1,305,710 |
| 01/09/2009 | 19.28 | 17.40 | 17.70 | 8,408,207 | 2,056 | 461,808 |
| 02/08/2009 | 19.75 | 16.40 | 19.05 | 15,900,602 | 3,335 | 860,810 |
| 01/07/2009 | 21.97 | 16.66 | 18.95 | 23,319,462 | 5,413 | 1,221,145 |
| 01/06/2009 | 27.40 | 18.30 | 20.54 | 45,932,829 | 6,536 | 1,908,067 |
| 03/05/2009 | 23.50 | 17.00 | 23.36 | 35,008,474 | 5,597 | 1,659,563 |
| 01/04/2009 | 19.29 | 16.02 | 16.31 | 10,437,698 | 2,675 | 582,594 |
| 01/03/2009 | 18.00 | 15.30 | 18.00 | 10,609,656 | 3,731 | 636,894 |
| 01/02/2009 | 19.75 | 16.30 | 16.40 | 10,560,481 | 4,276 | 581,061 |
| 04/01/2009 | 21.50 | 17.23 | 19.50 | 24,134,085 | 5,426 | 1,242,225 |
| 01/12/2008 | 24.20 | 18.01 | 19.50 | 36,386,110 | 5,165 | 1,742,292 |
| 02/11/2008 | 27.98 | 16.60 | 19.30 | 56,918,032 | 5,193 | 2,467,760 |
| 05/10/2008 | 46.30 | 20.27 | 21.49 | 78,363,438 | 5,501 | 2,528,419 |
| 01/09/2008 | 57.15 | 33.40 | 48.50 | 329,336,828 | 14,861 | 7,482,514 |
| 03/08/2008 | 61.70 | 40.57 | 53.39 | 247,938,638 | 11,086 | 4,956,899 |
| 01/07/2008 | 64.70 | 50.00 | 60.50 | 453,448,545 | 18,591 | 7,679,751 |
| 01/06/2008 | 66.99 | 35.32 | 61.58 | 439,485,284 | 13,490 | 8,411,268 |
| 04/05/2008 | 36.70 | 30.60 | 34.39 | 171,026,781 | 11,232 | 4,941,520 |