Menu

JORDAN PHOSPHATE MINES Historical

Loading data
Performance Indicators 18/04/2024
MarketFirst
High Price13.12
Last Closing12.98
No. of Transactions306
SectorMining and Extraction Industries
Low Price12.97
Opening Price13.00
No. of Shares91,087
Div10.00
Change0.02
Closing Price13.00
Average Price13.08
P/E7.22
Value Traded1,190,944

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/08/2023 11.43 11.18 11.18 669,241 167 59,171
29/08/2023 11.64 11.20 11.30 1,003,389 319 87,909
28/08/2023 11.58 11.40 11.55 1,562,313 367 136,124
27/08/2023 11.38 11.13 11.38 626,904 313 55,413
24/08/2023 11.22 10.95 11.15 306,327 175 27,447
23/08/2023 11.05 10.92 11.00 172,040 108 15,634
22/08/2023 11.19 10.95 11.00 321,488 177 29,104
21/08/2023 11.19 10.38 11.15 2,745,949 669 258,583
20/08/2023 10.90 10.55 10.55 1,413,816 407 132,739
17/08/2023 11.20 10.90 10.90 593,939 272 54,056
16/08/2023 11.18 10.99 11.16 846,701 292 76,607
15/08/2023 11.40 11.10 11.23 1,007,664 362 90,167
14/08/2023 11.50 11.36 11.44 382,095 104 33,443
13/08/2023 11.55 11.40 11.53 936,422 208 81,795
10/08/2023 11.72 11.50 11.62 877,520 270 75,834
09/08/2023 11.80 11.50 11.74 692,387 215 59,665
08/08/2023 11.88 11.75 11.75 433,237 147 36,625
07/08/2023 12.00 11.82 11.91 759,864 195 63,665
06/08/2023 11.90 11.60 11.87 1,226,584 443 104,062
03/08/2023 11.50 11.31 11.50 631,066 260 55,327
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/03/2021 7.36 6.26 6.99 5,285,272 2,158 772,890
07/03/2021 7.38 6.56 7.19 7,249,169 2,328 1,046,724
28/02/2021 7.35 6.00 7.21 5,545,246 1,917 826,149
21/02/2021 6.28 5.70 6.00 5,642,301 1,512 926,508
14/02/2021 5.58 4.71 5.58 2,887,760 1,029 574,195
07/02/2021 4.82 4.10 4.70 4,088,812 1,735 908,873
31/01/2021 4.31 3.99 4.10 2,017,621 1,075 487,095
24/01/2021 4.03 3.75 4.03 1,630,518 1,193 417,878
17/01/2021 3.93 3.42 3.73 1,484,177 1,050 401,485
10/01/2021 3.45 3.32 3.42 268,944 271 79,217
03/01/2021 3.55 3.10 3.34 1,204,772 816 363,259
27/12/2020 3.51 3.20 3.51 1,733,415 823 513,926
20/12/2020 3.10 2.90 3.10 1,050,698 545 346,994
13/12/2020 3.07 2.81 3.01 1,691,230 787 567,139
06/12/2020 2.79 2.66 2.79 198,319 163 73,114
29/11/2020 2.68 2.62 2.68 332,135 178 124,938
22/11/2020 2.67 2.54 2.66 766,855 333 295,588
15/11/2020 2.58 2.50 2.53 177,445 138 70,136
08/11/2020 2.54 2.47 2.54 72,736 52 29,067
01/11/2020 2.51 2.40 2.49 365,954 252 149,265
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2010 16.55 14.16 16.10 3,934,373 1,029 251,453
01/09/2010 14.22 13.25 14.16 1,003,269 430 73,381
01/08/2010 14.25 13.35 13.41 2,486,752 521 181,775
01/07/2010 14.60 13.55 14.05 2,617,753 655 186,953
01/06/2010 14.85 13.40 14.53 9,165,264 1,993 645,930
02/05/2010 18.14 14.95 14.95 7,226,951 1,841 424,957
01/04/2010 18.70 16.35 17.80 8,758,083 1,631 500,072
01/03/2010 17.29 15.50 17.00 7,584,611 1,851 465,834
01/02/2010 18.49 15.41 16.36 9,564,121 1,926 563,094
03/01/2010 19.51 17.65 18.10 15,354,512 2,309 818,810
01/12/2009 19.84 16.20 18.00 21,043,748 4,003 1,135,075
01/11/2009 17.80 16.50 17.15 6,466,937 2,297 377,393
01/10/2009 19.35 16.99 17.35 23,609,458 4,713 1,305,710
01/09/2009 19.28 17.40 17.70 8,408,207 2,056 461,808
02/08/2009 19.75 16.40 19.05 15,900,602 3,335 860,810
01/07/2009 21.97 16.66 18.95 23,319,462 5,413 1,221,145
01/06/2009 27.40 18.30 20.54 45,932,829 6,536 1,908,067
03/05/2009 23.50 17.00 23.36 35,008,474 5,597 1,659,563
01/04/2009 19.29 16.02 16.31 10,437,698 2,675 582,594
01/03/2009 18.00 15.30 18.00 10,609,656 3,731 636,894
Download Table