مناجم الفوسفات الاردنية أسعار تاريخية

مؤشر الأداء 23/06/2022
السوق الأول
أعلى سعر 37.30
سعر الإغلاق السابق 36.70
عدد العقود المنفذة 168
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 36.70
سعر الإفتتاح 37.00
عدد الأسهم 40,610
Div5.41
التغير عن سعر الإغلاق السابق 0.29
سعر الإغلاق 36.99
معدل السعر 37.18
P/E9.11
حجم التداول 1,509,658
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/06/2022 | 37.30 | 36.70 | 36.99 | 1,509,658 | 168 | 40,610 |
22/06/2022 | 37.00 | 36.40 | 36.70 | 531,713 | 172 | 14,441 |
21/06/2022 | 36.50 | 35.26 | 36.50 | 882,649 | 210 | 24,523 |
20/06/2022 | 36.64 | 35.00 | 35.95 | 3,185,998 | 586 | 89,019 |
19/06/2022 | 37.25 | 36.40 | 36.50 | 2,162,749 | 363 | 59,031 |
16/06/2022 | 37.34 | 36.66 | 37.10 | 527,854 | 151 | 14,220 |
15/06/2022 | 37.50 | 36.92 | 37.00 | 679,914 | 159 | 18,338 |
14/06/2022 | 37.50 | 36.80 | 37.49 | 912,476 | 253 | 24,454 |
13/06/2022 | 37.26 | 36.80 | 37.25 | 728,483 | 240 | 19,660 |
12/06/2022 | 36.90 | 36.42 | 36.80 | 282,207 | 120 | 7,685 |
09/06/2022 | 37.24 | 36.50 | 36.89 | 880,323 | 236 | 23,966 |
08/06/2022 | 37.65 | 37.01 | 37.20 | 364,919 | 113 | 9,806 |
07/06/2022 | 37.80 | 37.20 | 37.79 | 361,248 | 140 | 9,639 |
06/06/2022 | 38.00 | 36.00 | 38.00 | 8,868,824 | 677 | 240,374 |
05/06/2022 | 38.30 | 37.72 | 38.00 | 453,991 | 98 | 12,001 |
02/06/2022 | 38.25 | 37.63 | 38.00 | 594,220 | 161 | 15,688 |
01/06/2022 | 39.20 | 37.90 | 37.95 | 3,845,415 | 599 | 99,644 |
31/05/2022 | 38.73 | 38.25 | 38.62 | 1,414,614 | 323 | 36,643 |
30/05/2022 | 38.49 | 37.88 | 38.30 | 904,408 | 203 | 23,710 |
29/05/2022 | 38.39 | 37.50 | 38.00 | 806,684 | 208 | 21,264 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/06/2022 | 37.30 | 35.00 | 36.99 | 8,272,766 | 1,499 | 227,624 |
12/06/2022 | 37.50 | 36.42 | 37.10 | 3,130,933 | 923 | 84,357 |
05/06/2022 | 38.30 | 36.00 | 36.89 | 10,929,305 | 1,264 | 295,786 |
29/05/2022 | 39.20 | 37.50 | 38.00 | 7,565,342 | 1,494 | 196,949 |
22/05/2022 | 38.99 | 35.00 | 38.49 | 8,782,576 | 1,879 | 234,067 |
15/05/2022 | 37.75 | 33.02 | 35.80 | 9,049,198 | 1,892 | 250,855 |
08/05/2022 | 38.98 | 35.60 | 36.00 | 16,500,801 | 2,815 | 443,370 |
24/04/2022 | 38.84 | 34.25 | 36.72 | 11,180,797 | 2,046 | 303,085 |
17/04/2022 | 39.50 | 37.77 | 38.90 | 10,671,891 | 2,212 | 275,288 |
10/04/2022 | 39.89 | 32.70 | 38.35 | 27,838,120 | 4,620 | 752,738 |
03/04/2022 | 35.40 | 28.50 | 35.40 | 14,371,467 | 2,867 | 449,450 |
27/03/2022 | 28.49 | 26.95 | 28.39 | 10,109,117 | 2,344 | 362,938 |
20/03/2022 | 27.68 | 24.35 | 27.58 | 7,371,985 | 1,895 | 282,698 |
13/03/2022 | 25.75 | 22.97 | 24.32 | 12,374,831 | 2,634 | 505,858 |
06/03/2022 | 23.40 | 19.30 | 22.90 | 10,086,533 | 2,254 | 460,969 |
27/02/2022 | 19.50 | 18.17 | 19.35 | 5,321,384 | 1,265 | 278,235 |
20/02/2022 | 18.76 | 17.35 | 18.25 | 3,688,647 | 1,053 | 204,281 |
13/02/2022 | 18.88 | 17.88 | 18.45 | 4,194,071 | 1,200 | 227,564 |
06/02/2022 | 17.92 | 17.30 | 17.85 | 1,099,353 | 537 | 62,021 |
30/01/2022 | 17.80 | 17.01 | 17.15 | 1,682,270 | 546 | 96,024 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
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 |
02/05/2021 | 13.55 | 9.33 | 13.50 | 29,259,764 | 8,616 | 2,501,660 |
01/04/2021 | 9.90 | 7.61 | 9.38 | 18,923,935 | 6,760 | 2,179,704 |
01/03/2021 | 8.67 | 6.26 | 8.67 | 23,003,283 | 8,556 | 3,255,054 |
01/02/2021 | 6.28 | 3.99 | 6.26 | 15,168,255 | 5,346 | 2,931,402 |
03/01/2021 | 4.17 | 3.10 | 4.10 | 5,211,064 | 3,651 | 1,414,241 |
01/12/2020 | 3.51 | 2.63 | 3.51 | 4,823,324 | 2,402 | 1,557,486 |
01/11/2020 | 2.67 | 2.40 | 2.67 | 1,565,461 | 869 | 612,681 |
01/10/2020 | 2.60 | 2.40 | 2.48 | 949,875 | 621 | 387,225 |