JORDAN PHOSPHATE MINES Historical

Performance Indicators 28/11/2023
MarketFirst
High Price10.82
Last Closing10.82
No. of Transactions110
SectorMining and Extraction Industries
Low Price10.70
Opening Price10.80
No. of Shares48,341
Div9.33
Change-0.10
Closing Price10.72
Average Price10.77
P/E6.02
Value Traded520,699
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
02/11/2023 | 10.97 | 10.77 | 10.84 | 189,911 | 97 | 17,475 |
01/11/2023 | 10.99 | 10.70 | 10.91 | 290,263 | 184 | 26,678 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/11/2023 | 10.86 | 10.70 | 10.84 | 715,543 | 326 | 66,449 |
12/11/2023 | 10.90 | 10.50 | 10.85 | 1,556,804 | 501 | 144,988 |
05/11/2023 | 10.94 | 10.56 | 10.90 | 1,385,870 | 712 | 128,858 |
29/10/2023 | 11.13 | 10.70 | 10.84 | 2,631,552 | 753 | 241,598 |
22/10/2023 | 11.04 | 10.75 | 10.79 | 1,216,561 | 538 | 112,261 |
15/10/2023 | 11.12 | 10.75 | 10.99 | 1,532,771 | 636 | 139,913 |
08/10/2023 | 11.42 | 10.82 | 11.07 | 2,223,907 | 916 | 200,658 |
01/10/2023 | 11.49 | 11.00 | 11.45 | 2,285,926 | 794 | 202,760 |
24/09/2023 | 11.20 | 10.80 | 11.04 | 3,698,029 | 881 | 337,116 |
17/09/2023 | 11.27 | 10.99 | 11.19 | 865,075 | 561 | 77,698 |
10/09/2023 | 11.10 | 10.95 | 11.02 | 613,745 | 521 | 55,738 |
03/09/2023 | 11.19 | 10.98 | 11.06 | 1,733,128 | 913 | 156,852 |
27/08/2023 | 11.64 | 11.03 | 11.07 | 4,739,353 | 1,440 | 416,886 |
20/08/2023 | 11.22 | 10.38 | 11.15 | 4,959,619 | 1,536 | 463,507 |
13/08/2023 | 11.55 | 10.90 | 10.90 | 3,766,821 | 1,238 | 336,068 |
06/08/2023 | 12.00 | 11.50 | 11.62 | 3,989,590 | 1,270 | 339,851 |
30/07/2023 | 11.70 | 11.00 | 11.50 | 3,407,694 | 1,317 | 301,289 |
23/07/2023 | 12.20 | 11.39 | 11.45 | 3,786,998 | 1,260 | 320,565 |
16/07/2023 | 12.39 | 11.14 | 12.27 | 6,200,041 | 2,074 | 524,927 |
09/07/2023 | 11.00 | 10.20 | 11.00 | 5,623,590 | 1,887 | 533,154 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2023 | 11.49 | 10.75 | 10.87 | 9,410,543 | 3,356 | 853,037 |
03/09/2023 | 11.27 | 10.80 | 11.04 | 6,909,977 | 2,876 | 627,404 |
01/08/2023 | 12.00 | 10.38 | 11.07 | 19,334,663 | 6,207 | 1,723,362 |
02/07/2023 | 12.39 | 10.20 | 11.33 | 24,238,763 | 8,031 | 2,147,691 |
04/06/2023 | 36.10 | 11.40 | 11.74 | 25,613,097 | 8,522 | 1,971,298 |
01/05/2023 | 36.99 | 34.38 | 36.08 | 14,826,456 | 3,928 | 413,456 |
02/04/2023 | 41.70 | 33.20 | 35.20 | 24,794,914 | 5,534 | 672,584 |
01/03/2023 | 46.95 | 37.99 | 41.20 | 40,381,781 | 7,761 | 950,711 |
01/02/2023 | 49.66 | 42.40 | 43.70 | 46,008,541 | 7,521 | 1,019,073 |
02/01/2023 | 44.15 | 35.85 | 43.45 | 37,824,358 | 6,948 | 909,917 |
01/12/2022 | 36.98 | 35.45 | 35.70 | 10,465,766 | 2,759 | 290,193 |
01/11/2022 | 36.40 | 32.25 | 36.00 | 14,616,170 | 4,459 | 417,072 |
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 |