مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 03/05/2026
السوق الأول
أعلى سعر 29.07
سعر الإغلاق السابق 29.11
عدد العقود المنفذة 563
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 28.75
سعر الإفتتاح 28.95
عدد الأسهم 109,582
Div5.88
التغير عن سعر الإغلاق السابق -0.22
سعر الإغلاق 28.89
معدل السعر 28.93
P/E14.68
حجم التداول 3,170,401
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2026 | 25.00 | 24.71 | 24.79 | 1,121,314 | 354 | 45,112 |
| 01/03/2026 | 25.32 | 24.45 | 25.20 | 2,911,112 | 517 | 116,897 |
| 26/02/2026 | 26.00 | 25.75 | 25.81 | 1,280,040 | 331 | 49,515 |
| 25/02/2026 | 26.02 | 25.88 | 25.97 | 953,645 | 191 | 36,740 |
| 24/02/2026 | 26.10 | 25.90 | 26.05 | 837,652 | 178 | 32,240 |
| 23/02/2026 | 26.25 | 26.00 | 26.09 | 815,386 | 209 | 31,247 |
| 22/02/2026 | 26.09 | 25.95 | 26.06 | 645,907 | 203 | 24,832 |
| 19/02/2026 | 26.15 | 25.90 | 26.07 | 1,105,914 | 313 | 42,527 |
| 18/02/2026 | 26.40 | 26.01 | 26.13 | 1,048,967 | 284 | 40,075 |
| 17/02/2026 | 26.50 | 26.10 | 26.10 | 941,806 | 277 | 35,898 |
| 16/02/2026 | 26.65 | 26.31 | 26.35 | 1,849,599 | 451 | 69,946 |
| 15/02/2026 | 26.70 | 25.96 | 26.40 | 3,175,459 | 471 | 120,660 |
| 12/02/2026 | 25.98 | 25.80 | 25.85 | 1,623,109 | 334 | 62,699 |
| 11/02/2026 | 25.55 | 25.40 | 25.50 | 1,495,813 | 251 | 58,712 |
| 10/02/2026 | 25.43 | 25.35 | 25.40 | 964,681 | 203 | 37,973 |
| 09/02/2026 | 25.43 | 25.33 | 25.33 | 1,045,304 | 269 | 41,184 |
| 08/02/2026 | 25.47 | 25.31 | 25.40 | 2,607,056 | 332 | 102,601 |
| 05/02/2026 | 25.48 | 25.14 | 25.29 | 2,172,762 | 459 | 85,763 |
| 04/02/2026 | 25.24 | 24.86 | 25.20 | 4,455,383 | 633 | 177,553 |
| 03/02/2026 | 24.77 | 24.43 | 24.65 | 2,322,457 | 405 | 94,294 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 15/06/2025 | 14.58 | 14.06 | 14.40 | 6,636,140 | 1,253 | 459,532 |
| 11/06/2025 | 14.90 | 14.39 | 14.56 | 5,009,556 | 1,068 | 342,308 |
| 01/06/2025 | 17.50 | 17.00 | 17.50 | 6,732,291 | 972 | 390,349 |
| 26/05/2025 | 17.25 | 16.70 | 17.12 | 4,244,959 | 1,015 | 250,016 |
| 18/05/2025 | 16.70 | 16.27 | 16.70 | 5,231,295 | 972 | 318,224 |
| 11/05/2025 | 16.50 | 15.81 | 16.50 | 5,299,214 | 989 | 328,555 |
| 04/05/2025 | 16.27 | 15.59 | 15.80 | 9,542,169 | 1,659 | 599,385 |
| 27/04/2025 | 15.54 | 14.69 | 15.50 | 4,471,923 | 794 | 297,378 |
| 20/04/2025 | 15.10 | 14.65 | 14.70 | 3,156,831 | 738 | 211,591 |
| 13/04/2025 | 17.11 | 14.89 | 15.00 | 7,971,658 | 1,442 | 495,850 |
| 06/04/2025 | 17.36 | 15.95 | 17.07 | 11,917,486 | 2,278 | 707,802 |
| 03/04/2025 | 17.69 | 17.34 | 17.43 | 1,819,943 | 258 | 103,763 |
| 23/03/2025 | 18.00 | 15.46 | 17.60 | 10,980,131 | 1,830 | 641,707 |
| 16/03/2025 | 15.46 | 15.29 | 15.45 | 1,670,444 | 492 | 108,474 |
| 09/03/2025 | 15.46 | 15.20 | 15.35 | 3,058,046 | 526 | 199,420 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |