JORDAN PHOSPHATE MINES Historical
Performance Indicators 25/04/2024
MarketFirst
High Price12.71
Last Closing12.40
No. of Transactions438
SectorMining and Extraction Industries
Low Price12.38
Opening Price12.40
No. of Shares122,862
Div10.33
Change0.19
Closing Price12.59
Average Price12.55
P/E6.99
Value Traded1,541,293
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
30/11/2023 | 10.80 | 10.68 | 10.80 | 199,898 | 87 | 18,600 |
29/11/2023 | 10.79 | 10.67 | 10.77 | 649,035 | 160 | 60,329 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
22/05/2022 | 38.99 | 35.00 | 38.49 | 8,782,576 | 1,879 | 234,067 |
15/05/2022 | 37.75 | 33.02 | 35.80 | 9,049,198 | 1,892 | 250,855 |
08/05/2022 | 38.98 | 35.60 | 36.00 | 16,500,801 | 2,815 | 443,370 |
24/04/2022 | 38.84 | 34.25 | 36.72 | 11,180,797 | 2,046 | 303,085 |
17/04/2022 | 39.50 | 37.77 | 38.90 | 10,671,891 | 2,212 | 275,288 |
10/04/2022 | 39.89 | 32.70 | 38.35 | 27,838,120 | 4,620 | 752,738 |
03/04/2022 | 35.40 | 28.50 | 35.40 | 14,371,467 | 2,867 | 449,450 |
27/03/2022 | 28.49 | 26.95 | 28.39 | 10,109,117 | 2,344 | 362,938 |
20/03/2022 | 27.68 | 24.35 | 27.58 | 7,371,985 | 1,895 | 282,698 |
13/03/2022 | 25.75 | 22.97 | 24.32 | 12,374,831 | 2,634 | 505,858 |
06/03/2022 | 23.40 | 19.30 | 22.90 | 10,086,533 | 2,254 | 460,969 |
27/02/2022 | 19.50 | 18.17 | 19.35 | 5,321,384 | 1,265 | 278,235 |
20/02/2022 | 18.76 | 17.35 | 18.25 | 3,688,647 | 1,053 | 204,281 |
13/02/2022 | 18.88 | 17.88 | 18.45 | 4,194,071 | 1,200 | 227,564 |
06/02/2022 | 17.92 | 17.30 | 17.85 | 1,099,353 | 537 | 62,021 |
30/01/2022 | 17.80 | 17.01 | 17.15 | 1,682,270 | 546 | 96,024 |
23/01/2022 | 17.90 | 17.61 | 17.76 | 1,349,717 | 274 | 76,011 |
16/01/2022 | 18.00 | 17.70 | 17.98 | 1,524,127 | 386 | 85,396 |
09/01/2022 | 18.10 | 17.85 | 17.95 | 994,963 | 347 | 55,318 |
02/01/2022 | 18.13 | 17.63 | 18.00 | 2,467,586 | 614 | 138,007 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2015 | 5.94 | 5.41 | 5.41 | 979,048 | 878 | 173,789 |
01/09/2015 | 5.78 | 5.43 | 5.49 | 720,323 | 680 | 129,248 |
02/08/2015 | 6.29 | 5.59 | 5.83 | 1,359,432 | 1,240 | 231,315 |
01/07/2015 | 6.19 | 5.90 | 5.91 | 400,102 | 370 | 66,727 |
01/06/2015 | 6.67 | 5.85 | 5.89 | 1,840,156 | 601 | 288,002 |
03/05/2015 | 6.74 | 6.30 | 6.57 | 3,165,729 | 1,501 | 483,456 |
01/04/2015 | 6.70 | 6.24 | 6.50 | 1,811,267 | 893 | 276,485 |
01/03/2015 | 6.73 | 6.15 | 6.30 | 1,538,484 | 741 | 238,851 |
01/02/2015 | 7.10 | 6.45 | 6.57 | 1,974,444 | 1,057 | 289,931 |
04/01/2015 | 6.76 | 6.41 | 6.50 | 783,412 | 359 | 119,950 |
01/12/2014 | 6.67 | 5.90 | 6.52 | 3,371,694 | 1,409 | 528,847 |
02/11/2014 | 6.50 | 5.60 | 5.91 | 1,629,187 | 1,280 | 270,757 |
01/10/2014 | 6.24 | 5.85 | 5.98 | 564,282 | 606 | 94,155 |
01/09/2014 | 6.60 | 6.00 | 6.00 | 1,511,211 | 816 | 246,199 |
03/08/2014 | 7.17 | 6.20 | 6.65 | 862,540 | 590 | 129,469 |
01/07/2014 | 7.21 | 6.05 | 7.11 | 1,537,803 | 1,121 | 231,735 |
01/06/2014 | 6.80 | 6.00 | 6.00 | 2,386,699 | 1,153 | 379,395 |
04/05/2014 | 7.13 | 6.35 | 6.45 | 2,048,530 | 1,464 | 309,425 |
01/04/2014 | 7.44 | 6.02 | 7.00 | 4,925,791 | 2,048 | 709,716 |
02/03/2014 | 6.31 | 5.60 | 6.31 | 7,321,215 | 943 | 1,239,814 |