مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 09/06/2026
السوق الأول
أعلى سعر 17.92
سعر الإغلاق السابق 17.58
عدد العقود المنفذة 2727
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 16.50
سعر الإفتتاح 17.65
عدد الأسهم 729,682
Div6.03
التغير عن سعر الإغلاق السابق -0.67
سعر الإغلاق 16.91
معدل السعر 17.04
P/E14.32
حجم التداول 12,431,056
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 24/03/2026 | 27.79 | 27.27 | 27.76 | 6,658,652 | 855 | 241,147 |
| 19/03/2026 | 27.15 | 26.72 | 27.06 | 3,794,712 | 589 | 140,999 |
| 18/03/2026 | 26.80 | 26.41 | 26.70 | 6,003,764 | 494 | 225,749 |
| 17/03/2026 | 26.39 | 26.10 | 26.39 | 2,174,949 | 303 | 82,776 |
| 16/03/2026 | 26.25 | 25.88 | 26.13 | 1,935,297 | 322 | 74,291 |
| 15/03/2026 | 25.94 | 25.76 | 25.87 | 1,390,189 | 227 | 53,754 |
| 12/03/2026 | 25.86 | 25.79 | 25.80 | 913,942 | 184 | 35,401 |
| 11/03/2026 | 25.85 | 25.75 | 25.80 | 1,033,717 | 196 | 40,081 |
| 10/03/2026 | 25.78 | 25.60 | 25.75 | 1,255,397 | 199 | 48,813 |
| 09/03/2026 | 25.60 | 25.45 | 25.60 | 805,526 | 195 | 31,531 |
| 08/03/2026 | 25.61 | 25.39 | 25.55 | 786,433 | 191 | 30,854 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/08/2025 | 20.50 | 20.00 | 20.43 | 7,992,474 | 1,097 | 394,311 |
| 17/08/2025 | 20.50 | 19.80 | 20.25 | 9,854,168 | 1,537 | 488,558 |
| 10/08/2025 | 20.80 | 19.89 | 20.60 | 9,699,005 | 1,850 | 475,583 |
| 03/08/2025 | 20.00 | 18.51 | 19.70 | 13,912,477 | 2,545 | 723,975 |
| 27/07/2025 | 20.46 | 19.14 | 19.40 | 17,480,361 | 3,114 | 876,194 |
| 20/07/2025 | 20.07 | 19.25 | 20.00 | 12,160,373 | 2,209 | 620,763 |
| 13/07/2025 | 19.57 | 17.81 | 19.16 | 12,851,940 | 2,463 | 688,976 |
| 06/07/2025 | 18.28 | 17.10 | 17.70 | 11,855,707 | 2,554 | 672,055 |
| 29/06/2025 | 17.95 | 15.57 | 17.69 | 22,524,342 | 3,378 | 1,331,068 |
| 22/06/2025 | 15.45 | 14.27 | 15.36 | 9,110,609 | 1,559 | 611,632 |
| 15/06/2025 | 14.58 | 14.06 | 14.40 | 6,636,140 | 1,253 | 459,532 |
| 11/06/2025 | 14.90 | 14.39 | 14.56 | 5,009,556 | 1,068 | 342,308 |
| 01/06/2025 | 17.50 | 17.00 | 17.50 | 6,732,291 | 972 | 390,349 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2023 | 44.15 | 35.85 | 43.45 | 37,824,358 | 6,948 | 909,917 |
| 01/12/2022 | 36.98 | 35.45 | 35.70 | 10,465,766 | 2,759 | 290,193 |
| 01/11/2022 | 36.40 | 32.25 | 36.00 | 14,616,170 | 4,459 | 417,072 |
| 02/10/2022 | 36.25 | 32.25 | 34.35 | 16,431,699 | 4,074 | 470,026 |
| 01/09/2022 | 37.60 | 33.60 | 35.49 | 18,692,420 | 4,432 | 530,377 |
| 01/08/2022 | 38.44 | 34.20 | 37.69 | 38,265,494 | 7,616 | 1,035,708 |
| 03/07/2022 | 39.39 | 36.80 | 37.99 | 24,203,017 | 5,282 | 631,155 |
| 01/06/2022 | 39.20 | 35.00 | 37.00 | 33,073,923 | 5,641 | 895,762 |
| 08/05/2022 | 38.99 | 33.02 | 38.62 | 37,458,281 | 7,320 | 1,009,909 |
| 03/04/2022 | 39.89 | 28.50 | 36.72 | 64,062,275 | 11,745 | 1,780,561 |
| 01/03/2022 | 28.49 | 19.00 | 28.39 | 42,122,571 | 9,735 | 1,726,197 |
| 01/02/2022 | 19.50 | 17.01 | 19.24 | 12,670,356 | 3,765 | 689,907 |
| 02/01/2022 | 18.13 | 17.36 | 17.36 | 7,471,655 | 1,849 | 419,216 |
| 01/12/2021 | 18.07 | 17.00 | 17.94 | 6,781,844 | 2,934 | 384,759 |
| 01/11/2021 | 18.65 | 16.85 | 17.60 | 9,847,825 | 4,505 | 559,317 |
| 03/10/2021 | 19.60 | 18.00 | 18.50 | 17,118,846 | 6,287 | 916,365 |
| 01/09/2021 | 18.49 | 16.40 | 18.24 | 18,481,787 | 7,714 | 1,041,915 |
| 01/08/2021 | 18.00 | 14.00 | 17.45 | 27,987,174 | 11,073 | 1,761,599 |
| 01/07/2021 | 19.80 | 16.48 | 18.05 | 25,231,884 | 8,818 | 1,422,065 |
| 01/06/2021 | 19.44 | 13.60 | 17.59 | 58,304,284 | 15,789 | 3,457,110 |