مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 19/03/2026
السوق الأول
أعلى سعر 27.15
سعر الإغلاق السابق 26.70
عدد العقود المنفذة 589
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 26.72
سعر الإفتتاح 26.72
عدد الأسهم 140,999
Div4.88
التغير عن سعر الإغلاق السابق 0.36
سعر الإغلاق 27.06
معدل السعر 26.91
P/E13.57
حجم التداول 3,794,712
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/01/2026 | 23.78 | 23.70 | 23.78 | 815,473 | 189 | 34,351 |
| 21/01/2026 | 23.76 | 23.65 | 23.75 | 538,139 | 104 | 22,705 |
| 20/01/2026 | 23.77 | 23.70 | 23.75 | 311,725 | 118 | 13,140 |
| 19/01/2026 | 23.77 | 23.63 | 23.77 | 1,576,526 | 272 | 66,612 |
| 18/01/2026 | 23.73 | 23.64 | 23.69 | 704,333 | 164 | 29,753 |
| 15/01/2026 | 23.74 | 23.53 | 23.69 | 555,554 | 190 | 23,491 |
| 14/01/2026 | 23.81 | 23.66 | 23.66 | 648,663 | 202 | 27,278 |
| 13/01/2026 | 23.83 | 23.75 | 23.79 | 685,426 | 187 | 28,801 |
| 12/01/2026 | 23.85 | 23.77 | 23.79 | 890,645 | 243 | 37,407 |
| 11/01/2026 | 23.77 | 23.57 | 23.77 | 1,119,473 | 226 | 47,292 |
| 08/01/2026 | 23.77 | 23.57 | 23.70 | 1,677,169 | 335 | 70,964 |
| 07/01/2026 | 23.82 | 23.72 | 23.75 | 464,515 | 148 | 19,543 |
| 06/01/2026 | 23.86 | 23.74 | 23.74 | 1,388,039 | 228 | 58,327 |
| 05/01/2026 | 23.88 | 23.78 | 23.81 | 764,124 | 173 | 32,088 |
| 04/01/2026 | 23.89 | 23.72 | 23.82 | 1,390,832 | 247 | 58,453 |
| 31/12/2025 | 23.75 | 23.65 | 23.69 | 723,738 | 198 | 30,543 |
| 30/12/2025 | 23.69 | 23.55 | 23.65 | 1,365,280 | 181 | 57,879 |
| 29/12/2025 | 23.72 | 23.59 | 23.70 | 947,273 | 176 | 40,017 |
| 28/12/2025 | 23.77 | 23.57 | 23.58 | 1,307,464 | 297 | 55,263 |
| 24/12/2025 | 23.75 | 23.68 | 23.71 | 370,239 | 154 | 15,623 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/03/2025 | 15.30 | 15.05 | 15.30 | 2,142,986 | 512 | 141,568 |
| 23/02/2025 | 15.35 | 15.07 | 15.07 | 2,413,811 | 623 | 158,732 |
| 16/02/2025 | 15.48 | 15.26 | 15.34 | 2,088,651 | 406 | 136,121 |
| 09/02/2025 | 15.50 | 15.20 | 15.47 | 3,977,195 | 797 | 259,213 |
| 02/02/2025 | 15.40 | 15.10 | 15.21 | 5,059,949 | 788 | 332,278 |
| 26/01/2025 | 15.37 | 15.01 | 15.20 | 3,211,736 | 661 | 212,491 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |