مناجم الفوسفات الاردنية أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 22.79
سعر الإغلاق السابق 22.11
عدد العقود المنفذة 398
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 22.14
سعر الإفتتاح 22.14
عدد الأسهم 128,074
Div5.84
التغير عن سعر الإغلاق السابق 0.49
سعر الإغلاق 22.60
معدل السعر 22.30
P/E13.47
حجم التداول 2,856,299
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/07/2025 | 20.46 | 20.11 | 20.42 | 2,751,713 | 439 | 135,313 |
| 28/07/2025 | 20.34 | 20.06 | 20.26 | 2,530,050 | 441 | 125,150 |
| 27/07/2025 | 20.20 | 19.90 | 20.19 | 2,799,774 | 472 | 139,539 |
| 24/07/2025 | 20.07 | 19.65 | 20.00 | 2,508,274 | 466 | 125,715 |
| 23/07/2025 | 19.75 | 19.29 | 19.75 | 2,884,542 | 446 | 147,918 |
| 22/07/2025 | 19.75 | 19.37 | 19.40 | 2,698,881 | 513 | 138,616 |
| 21/07/2025 | 19.74 | 19.38 | 19.69 | 2,142,686 | 441 | 109,246 |
| 20/07/2025 | 19.54 | 19.25 | 19.50 | 1,925,990 | 343 | 99,268 |
| 17/07/2025 | 19.57 | 18.95 | 19.16 | 2,984,392 | 578 | 155,411 |
| 16/07/2025 | 19.48 | 18.19 | 19.40 | 5,496,270 | 875 | 290,432 |
| 15/07/2025 | 18.15 | 17.89 | 18.13 | 1,942,639 | 374 | 107,854 |
| 14/07/2025 | 18.04 | 17.85 | 17.88 | 1,308,148 | 297 | 72,908 |
| 13/07/2025 | 18.10 | 17.81 | 17.88 | 1,120,491 | 339 | 62,371 |
| 10/07/2025 | 17.78 | 17.63 | 17.70 | 1,192,000 | 280 | 67,300 |
| 09/07/2025 | 18.28 | 17.80 | 17.87 | 2,920,301 | 589 | 161,731 |
| 08/07/2025 | 17.95 | 17.10 | 17.95 | 2,737,296 | 515 | 156,267 |
| 07/07/2025 | 17.43 | 17.10 | 17.18 | 1,653,701 | 578 | 96,034 |
| 06/07/2025 | 17.76 | 17.43 | 17.43 | 3,352,408 | 592 | 190,723 |
| 03/07/2025 | 17.94 | 17.51 | 17.69 | 3,769,670 | 649 | 212,419 |
| 02/07/2025 | 17.95 | 17.08 | 17.85 | 6,023,024 | 975 | 340,985 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 18/08/2024 | 11.32 | 11.17 | 11.17 | 908,182 | 310 | 80,732 |
| 11/08/2024 | 11.30 | 11.09 | 11.25 | 1,278,478 | 496 | 114,212 |
| 04/08/2024 | 11.11 | 10.88 | 11.10 | 1,611,963 | 778 | 146,723 |
| 28/07/2024 | 11.38 | 11.04 | 11.04 | 1,902,349 | 768 | 169,246 |
| 21/07/2024 | 11.48 | 11.30 | 11.30 | 2,095,070 | 470 | 183,985 |
| 14/07/2024 | 11.56 | 11.35 | 11.48 | 1,629,821 | 480 | 141,848 |
| 08/07/2024 | 11.44 | 11.24 | 11.40 | 1,822,844 | 373 | 160,254 |
| 30/06/2024 | 11.30 | 11.11 | 11.30 | 1,681,539 | 570 | 150,055 |
| 23/06/2024 | 11.32 | 11.18 | 11.19 | 2,940,370 | 513 | 260,704 |
| 10/06/2024 | 11.46 | 11.16 | 11.21 | 3,128,191 | 582 | 275,400 |
| 02/06/2024 | 11.45 | 11.01 | 11.43 | 3,688,786 | 928 | 329,152 |
| 26/05/2024 | 11.17 | 11.05 | 11.10 | 2,745,040 | 474 | 246,641 |
| 19/05/2024 | 11.18 | 10.95 | 11.14 | 2,107,955 | 798 | 191,193 |
| 12/05/2024 | 11.30 | 11.00 | 11.13 | 3,511,120 | 958 | 314,110 |
| 05/05/2024 | 11.10 | 10.75 | 11.03 | 2,703,751 | 904 | 247,831 |
| 28/04/2024 | 12.85 | 11.00 | 11.00 | 4,513,595 | 1,295 | 379,281 |
| 21/04/2024 | 13.03 | 12.38 | 12.59 | 9,317,248 | 1,907 | 733,452 |
| 14/04/2024 | 13.34 | 12.60 | 13.00 | 8,591,143 | 1,903 | 658,664 |
| 07/04/2024 | 11.73 | 11.62 | 11.73 | 343,776 | 235 | 29,435 |
| 31/03/2024 | 11.66 | 11.11 | 11.66 | 1,451,187 | 653 | 127,177 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2020 | 2.61 | 2.50 | 2.57 | 1,090,842 | 604 | 428,080 |
| 04/08/2020 | 2.78 | 2.47 | 2.53 | 1,653,490 | 755 | 636,008 |
| 01/07/2020 | 2.82 | 2.50 | 2.71 | 1,716,601 | 848 | 640,427 |
| 01/06/2020 | 2.81 | 2.53 | 2.60 | 1,764,131 | 661 | 665,390 |
| 10/05/2020 | 2.70 | 2.33 | 2.70 | 678,907 | 330 | 276,893 |
| 01/03/2020 | 2.89 | 2.52 | 2.62 | 1,367,980 | 707 | 498,777 |
| 02/02/2020 | 2.82 | 2.69 | 2.71 | 1,413,138 | 550 | 513,939 |
| 02/01/2020 | 2.86 | 2.66 | 2.80 | 1,360,372 | 887 | 490,338 |
| 01/12/2019 | 3.03 | 2.64 | 2.77 | 1,737,938 | 651 | 618,691 |
| 03/11/2019 | 3.17 | 2.91 | 3.00 | 1,308,531 | 428 | 433,588 |
| 01/10/2019 | 3.33 | 3.07 | 3.19 | 824,849 | 558 | 256,562 |
| 01/09/2019 | 3.36 | 3.18 | 3.30 | 793,525 | 603 | 242,365 |
| 01/08/2019 | 3.73 | 3.15 | 3.23 | 2,611,821 | 1,177 | 765,206 |
| 01/07/2019 | 4.27 | 3.39 | 3.92 | 9,112,004 | 2,533 | 2,420,523 |
| 02/06/2019 | 3.54 | 3.15 | 3.41 | 4,233,105 | 1,453 | 1,239,911 |
| 01/05/2019 | 3.17 | 2.97 | 3.17 | 2,005,371 | 814 | 646,274 |
| 01/04/2019 | 3.38 | 2.95 | 3.00 | 5,262,926 | 1,548 | 1,656,247 |
| 03/03/2019 | 3.24 | 2.99 | 3.01 | 1,062,511 | 512 | 346,537 |
| 03/02/2019 | 3.34 | 3.18 | 3.23 | 1,113,290 | 797 | 342,509 |
| 02/01/2019 | 3.21 | 2.83 | 3.19 | 1,817,908 | 1,086 | 588,831 |