JORDAN PHOSPHATE MINES Historical
Performance Indicators 28/04/2024
MarketFirst
High Price12.85
Last Closing12.59
No. of Transactions748
SectorMining and Extraction Industries
Low Price12.40
Opening Price12.52
No. of Shares213,983
Div10.12
Change0.26
Closing Price12.85
Average Price12.52
P/E7.14
Value Traded2,679,805
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/10/2020 | 2.59 | 2.55 | 2.57 | 7,957 | 13 | 3,110 |
| 04/10/2020 | 2.60 | 2.59 | 2.60 | 918 | 6 | 354 |
| 01/10/2020 | 2.60 | 2.58 | 2.59 | 13,037 | 18 | 5,030 |
| 30/09/2020 | 2.57 | 2.53 | 2.57 | 549,722 | 26 | 215,574 |
| 29/09/2020 | 2.58 | 2.54 | 2.57 | 15,534 | 25 | 6,066 |
| 28/09/2020 | 2.56 | 2.54 | 2.54 | 814 | 6 | 320 |
| 27/09/2020 | 2.59 | 2.55 | 2.55 | 32,502 | 23 | 12,650 |
| 24/09/2020 | 2.59 | 2.54 | 2.57 | 23,108 | 20 | 9,055 |
| 23/09/2020 | 2.60 | 2.56 | 2.59 | 41,779 | 50 | 16,179 |
| 22/09/2020 | 2.61 | 2.57 | 2.57 | 37,863 | 15 | 14,670 |
| 21/09/2020 | 2.59 | 2.57 | 2.59 | 25,349 | 27 | 9,818 |
| 20/09/2020 | 2.57 | 2.53 | 2.57 | 53,330 | 64 | 20,855 |
| 17/09/2020 | 2.53 | 2.50 | 2.53 | 4,171 | 5 | 1,654 |
| 16/09/2020 | 2.54 | 2.50 | 2.54 | 18,440 | 27 | 7,360 |
| 15/09/2020 | 2.54 | 2.50 | 2.53 | 23,407 | 22 | 9,350 |
| 14/09/2020 | 2.54 | 2.50 | 2.53 | 19,474 | 26 | 7,748 |
| 13/09/2020 | 2.54 | 2.53 | 2.53 | 19,525 | 28 | 7,704 |
| 10/09/2020 | 2.55 | 2.53 | 2.55 | 8,253 | 21 | 3,250 |
| 09/09/2020 | 2.55 | 2.50 | 2.55 | 64,775 | 55 | 25,709 |
| 08/09/2020 | 2.54 | 2.53 | 2.54 | 8,080 | 9 | 3,185 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/03/2007 | 4.36 | 3.57 | 3.60 | 3,103,376 | 693 | 790,760 |
| 18/03/2007 | 4.39 | 4.22 | 4.22 | 1,089,700 | 363 | 253,458 |
| 11/03/2007 | 4.45 | 4.25 | 4.35 | 1,990,990 | 518 | 457,602 |
| 04/03/2007 | 4.59 | 4.00 | 4.31 | 4,223,696 | 992 | 981,705 |
| 25/02/2007 | 4.39 | 3.70 | 4.22 | 4,656,627 | 895 | 1,126,734 |
| 18/02/2007 | 4.08 | 3.67 | 3.80 | 1,110,874 | 379 | 288,511 |
| 11/02/2007 | 3.96 | 3.35 | 3.95 | 7,833,550 | 1,155 | 2,143,183 |
| 04/02/2007 | 3.62 | 3.34 | 3.39 | 2,069,164 | 551 | 591,137 |
| 28/01/2007 | 3.40 | 3.21 | 3.40 | 1,889,765 | 460 | 571,797 |
| 21/01/2007 | 3.27 | 3.10 | 3.27 | 466,107 | 266 | 145,669 |
| 14/01/2007 | 3.29 | 3.10 | 3.18 | 662,907 | 275 | 206,200 |
| 07/01/2007 | 3.36 | 3.16 | 3.22 | 566,908 | 223 | 174,883 |
| 24/12/2006 | 3.31 | 3.07 | 3.20 | 551,171 | 169 | 172,387 |
| 17/12/2006 | 3.35 | 3.08 | 3.35 | 3,286,519 | 366 | 1,012,135 |
| 10/12/2006 | 3.51 | 3.17 | 3.24 | 373,169 | 254 | 111,562 |
| 03/12/2006 | 3.49 | 3.22 | 3.47 | 695,146 | 428 | 206,280 |
| 26/11/2006 | 3.56 | 3.23 | 3.37 | 553,477 | 251 | 162,102 |
| 19/11/2006 | 3.65 | 3.38 | 3.49 | 820,700 | 315 | 233,251 |
| 13/11/2006 | 3.69 | 3.39 | 3.60 | 1,679,566 | 441 | 469,483 |
| 05/11/2006 | 3.46 | 3.16 | 3.38 | 1,227,392 | 393 | 368,210 |