مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 12/04/2026
السوق الأول
أعلى سعر 28.40
سعر الإغلاق السابق 28.40
عدد العقود المنفذة 487
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 28.28
سعر الإفتتاح 28.39
عدد الأسهم 117,106
Div6.00
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 28.33
معدل السعر 28.32
P/E14.42
حجم التداول 3,316,295
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/04/2026 | 28.40 | 28.28 | 28.33 | 3,316,295 | 487 | 117,106 |
| 09/04/2026 | 28.52 | 28.29 | 28.40 | 3,613,569 | 408 | 127,358 |
| 08/04/2026 | 28.70 | 28.24 | 28.45 | 7,595,333 | 729 | 267,400 |
| 07/04/2026 | 28.40 | 28.09 | 28.16 | 2,041,512 | 415 | 72,357 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/04/2026 | 28.70 | 27.70 | 28.40 | 20,720,178 | 2,864 | 734,081 |
| 29/03/2026 | 29.14 | 27.24 | 28.38 | 47,727,397 | 4,150 | 1,673,222 |
| 24/03/2026 | 27.88 | 27.00 | 27.18 | 16,891,306 | 2,357 | 615,654 |
| 15/03/2026 | 27.15 | 25.76 | 27.06 | 15,298,910 | 1,935 | 577,569 |
| 08/03/2026 | 25.86 | 25.39 | 25.80 | 4,795,015 | 965 | 186,680 |
| 01/03/2026 | 25.80 | 24.45 | 25.44 | 12,137,007 | 2,250 | 483,589 |
| 22/02/2026 | 26.25 | 25.75 | 25.81 | 4,532,630 | 1,112 | 174,574 |
| 15/02/2026 | 26.70 | 25.90 | 26.07 | 8,121,744 | 1,796 | 309,106 |
| 08/02/2026 | 25.98 | 25.31 | 25.85 | 7,735,963 | 1,389 | 303,169 |
| 01/02/2026 | 25.48 | 23.93 | 25.29 | 14,704,433 | 2,552 | 592,888 |
| 25/01/2026 | 23.90 | 23.55 | 23.90 | 6,673,213 | 1,364 | 282,176 |
| 18/01/2026 | 23.78 | 23.63 | 23.78 | 3,946,196 | 847 | 166,561 |
| 11/01/2026 | 23.85 | 23.53 | 23.69 | 3,899,761 | 1,048 | 164,269 |
| 04/01/2026 | 23.89 | 23.57 | 23.70 | 5,684,679 | 1,131 | 239,375 |
| 28/12/2025 | 23.77 | 23.55 | 23.69 | 4,343,754 | 852 | 183,702 |
| 21/12/2025 | 23.77 | 23.51 | 23.71 | 2,954,270 | 750 | 124,598 |
| 14/12/2025 | 23.60 | 23.19 | 23.51 | 3,509,086 | 1,040 | 150,255 |
| 07/12/2025 | 23.64 | 23.25 | 23.37 | 4,715,856 | 1,186 | 201,367 |
| 30/11/2025 | 23.79 | 23.50 | 23.64 | 3,908,828 | 910 | 165,355 |
| 23/11/2025 | 23.89 | 23.19 | 23.55 | 7,155,920 | 1,490 | 302,966 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 28.92 | 24.45 | 28.67 | 76,414,787 | 10,049 | 2,825,618 |
| 01/02/2026 | 26.70 | 23.93 | 25.81 | 35,094,770 | 6,849 | 1,379,737 |
| 04/01/2026 | 23.90 | 23.53 | 23.90 | 20,203,848 | 4,390 | 852,381 |
| 01/12/2025 | 23.79 | 23.19 | 23.69 | 18,742,451 | 4,508 | 796,051 |
| 02/11/2025 | 23.89 | 22.50 | 23.57 | 28,856,879 | 5,434 | 1,253,381 |
| 01/10/2025 | 22.80 | 20.80 | 22.59 | 46,986,736 | 7,524 | 2,134,412 |
| 01/09/2025 | 22.35 | 19.35 | 21.34 | 59,101,678 | 10,879 | 2,783,999 |
| 03/08/2025 | 20.80 | 18.51 | 20.45 | 42,131,026 | 7,174 | 2,115,358 |
| 01/07/2025 | 20.46 | 16.25 | 19.40 | 68,708,302 | 12,367 | 3,688,349 |
| 01/06/2025 | 17.50 | 14.06 | 16.50 | 35,653,017 | 6,203 | 2,304,528 |
| 04/05/2025 | 17.25 | 15.59 | 17.12 | 24,317,637 | 4,635 | 1,496,180 |
| 03/04/2025 | 17.69 | 14.65 | 15.50 | 29,337,841 | 5,510 | 1,816,384 |
| 02/03/2025 | 18.00 | 15.05 | 17.60 | 17,851,606 | 3,360 | 1,091,169 |
| 02/02/2025 | 15.50 | 15.07 | 15.07 | 13,539,606 | 2,614 | 886,344 |
| 02/01/2025 | 15.60 | 14.38 | 15.20 | 23,097,909 | 4,472 | 1,525,337 |
| 01/12/2024 | 14.45 | 12.95 | 14.43 | 13,711,741 | 3,451 | 995,744 |
| 03/11/2024 | 13.19 | 11.85 | 13.04 | 10,272,015 | 3,079 | 815,242 |
| 01/10/2024 | 12.08 | 11.13 | 11.98 | 9,601,033 | 2,996 | 827,228 |
| 01/09/2024 | 11.42 | 11.14 | 11.20 | 5,606,492 | 1,660 | 497,539 |
| 01/08/2024 | 11.32 | 10.88 | 11.25 | 5,805,254 | 2,160 | 520,825 |