مناجم الفوسفات الاردنية أسعار تاريخية

مؤشر الأداء 28/11/2023
السوق الأول
أعلى سعر 10.82
سعر الإغلاق السابق 10.82
عدد العقود المنفذة 110
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 10.70
سعر الإفتتاح 10.80
عدد الأسهم 48,341
Div9.33
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 10.72
معدل السعر 10.77
P/E6.02
حجم التداول 520,699
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/11/2023 | 10.82 | 10.70 | 10.72 | 520,699 | 110 | 48,341 |
27/11/2023 | 10.83 | 10.71 | 10.82 | 91,314 | 68 | 8,481 |
26/11/2023 | 10.83 | 10.70 | 10.79 | 58,831 | 58 | 5,471 |
23/11/2023 | 10.86 | 10.75 | 10.84 | 79,339 | 55 | 7,337 |
22/11/2023 | 10.83 | 10.70 | 10.82 | 377,986 | 88 | 35,217 |
21/11/2023 | 10.85 | 10.76 | 10.76 | 78,994 | 81 | 7,311 |
20/11/2023 | 10.80 | 10.75 | 10.77 | 38,426 | 47 | 3,569 |
19/11/2023 | 10.85 | 10.76 | 10.80 | 140,797 | 55 | 13,015 |
16/11/2023 | 10.85 | 10.80 | 10.85 | 544,786 | 71 | 50,404 |
15/11/2023 | 10.85 | 10.75 | 10.84 | 172,126 | 126 | 15,934 |
14/11/2023 | 10.86 | 10.76 | 10.83 | 230,745 | 89 | 21,389 |
13/11/2023 | 10.82 | 10.50 | 10.77 | 484,053 | 150 | 45,735 |
12/11/2023 | 10.90 | 10.75 | 10.80 | 125,093 | 65 | 11,526 |
09/11/2023 | 10.90 | 10.64 | 10.90 | 172,945 | 146 | 16,018 |
08/11/2023 | 10.73 | 10.56 | 10.64 | 405,962 | 158 | 38,255 |
07/11/2023 | 10.79 | 10.64 | 10.70 | 178,324 | 144 | 16,649 |
06/11/2023 | 10.90 | 10.76 | 10.76 | 286,388 | 128 | 26,431 |
05/11/2023 | 10.94 | 10.78 | 10.88 | 342,250 | 136 | 31,505 |
02/11/2023 | 10.97 | 10.77 | 10.84 | 189,911 | 97 | 17,475 |
01/11/2023 | 10.99 | 10.70 | 10.91 | 290,263 | 184 | 26,678 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
19/11/2023 | 10.86 | 10.70 | 10.84 | 715,543 | 326 | 66,449 |
12/11/2023 | 10.90 | 10.50 | 10.85 | 1,556,804 | 501 | 144,988 |
05/11/2023 | 10.94 | 10.56 | 10.90 | 1,385,870 | 712 | 128,858 |
29/10/2023 | 11.13 | 10.70 | 10.84 | 2,631,552 | 753 | 241,598 |
22/10/2023 | 11.04 | 10.75 | 10.79 | 1,216,561 | 538 | 112,261 |
15/10/2023 | 11.12 | 10.75 | 10.99 | 1,532,771 | 636 | 139,913 |
08/10/2023 | 11.42 | 10.82 | 11.07 | 2,223,907 | 916 | 200,658 |
01/10/2023 | 11.49 | 11.00 | 11.45 | 2,285,926 | 794 | 202,760 |
24/09/2023 | 11.20 | 10.80 | 11.04 | 3,698,029 | 881 | 337,116 |
17/09/2023 | 11.27 | 10.99 | 11.19 | 865,075 | 561 | 77,698 |
10/09/2023 | 11.10 | 10.95 | 11.02 | 613,745 | 521 | 55,738 |
03/09/2023 | 11.19 | 10.98 | 11.06 | 1,733,128 | 913 | 156,852 |
27/08/2023 | 11.64 | 11.03 | 11.07 | 4,739,353 | 1,440 | 416,886 |
20/08/2023 | 11.22 | 10.38 | 11.15 | 4,959,619 | 1,536 | 463,507 |
13/08/2023 | 11.55 | 10.90 | 10.90 | 3,766,821 | 1,238 | 336,068 |
06/08/2023 | 12.00 | 11.50 | 11.62 | 3,989,590 | 1,270 | 339,851 |
30/07/2023 | 11.70 | 11.00 | 11.50 | 3,407,694 | 1,317 | 301,289 |
23/07/2023 | 12.20 | 11.39 | 11.45 | 3,786,998 | 1,260 | 320,565 |
16/07/2023 | 12.39 | 11.14 | 12.27 | 6,200,041 | 2,074 | 524,927 |
09/07/2023 | 11.00 | 10.20 | 11.00 | 5,623,590 | 1,887 | 533,154 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/10/2023 | 11.49 | 10.75 | 10.87 | 9,410,543 | 3,356 | 853,037 |
03/09/2023 | 11.27 | 10.80 | 11.04 | 6,909,977 | 2,876 | 627,404 |
01/08/2023 | 12.00 | 10.38 | 11.07 | 19,334,663 | 6,207 | 1,723,362 |
02/07/2023 | 12.39 | 10.20 | 11.33 | 24,238,763 | 8,031 | 2,147,691 |
04/06/2023 | 36.10 | 11.40 | 11.74 | 25,613,097 | 8,522 | 1,971,298 |
01/05/2023 | 36.99 | 34.38 | 36.08 | 14,826,456 | 3,928 | 413,456 |
02/04/2023 | 41.70 | 33.20 | 35.20 | 24,794,914 | 5,534 | 672,584 |
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 |