مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 13/08/2026
السوق الأول
أعلى سعر 14.97
سعر الإغلاق السابق 14.89
عدد العقود المنفذة 288
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 14.80
سعر الإفتتاح 14.90
عدد الأسهم 38,460
Div6.86
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 14.86
معدل السعر 14.85
P/E12.94
حجم التداول 570,974
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/06/2026 | 16.52 | 15.70 | 16.49 | 4,733,022 | 1379 | 293,741 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/11/2025 | 22.94 | 22.50 | 22.70 | 10,032,168 | 1,371 | 442,399 |
| 26/10/2025 | 22.78 | 22.31 | 22.59 | 14,898,146 | 1,857 | 660,750 |
| 19/10/2025 | 22.80 | 22.00 | 22.73 | 13,118,261 | 1,881 | 589,729 |
| 12/10/2025 | 22.24 | 21.30 | 22.06 | 10,873,445 | 1,820 | 500,053 |
| 05/10/2025 | 21.53 | 20.80 | 21.33 | 3,516,226 | 1,064 | 166,386 |
| 28/09/2025 | 21.59 | 20.65 | 20.81 | 10,170,482 | 2,117 | 480,750 |
| 21/09/2025 | 22.35 | 19.35 | 20.79 | 22,812,035 | 3,925 | 1,094,090 |
| 14/09/2025 | 22.25 | 21.90 | 22.19 | 12,889,352 | 2,238 | 583,935 |
| 07/09/2025 | 22.10 | 20.50 | 21.87 | 14,311,183 | 2,784 | 672,934 |
| 31/08/2025 | 20.74 | 20.23 | 20.50 | 4,172,186 | 862 | 202,715 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2023 | 46.95 | 37.99 | 41.20 | 40,381,781 | 7,761 | 950,711 |
| 01/02/2023 | 49.66 | 42.40 | 43.70 | 46,008,541 | 7,521 | 1,019,073 |
| 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 |