مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 28/04/2024
السوق الأول
أعلى سعر 12.85
سعر الإغلاق السابق 12.59
عدد العقود المنفذة 748
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 12.40
سعر الإفتتاح 12.52
عدد الأسهم 213,983
Div10.12
التغير عن سعر الإغلاق السابق 0.26
سعر الإغلاق 12.85
معدل السعر 12.52
P/E7.14
حجم التداول 2,679,805
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 05/01/2021 | 3.29 | 3.10 | 3.29 | 167,481 | 181 | 52,128 |
| 04/01/2021 | 3.39 | 3.23 | 3.23 | 482,544 | 248 | 147,613 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 26/05/2008 | 34.39 | 30.60 | 34.39 | 19,461,470 | 1,793 | 589,093 |