Menu

JORDAN PHOSPHATE MINES Historical

Loading data
Performance Indicators 19/03/2026
MarketFirst
High Price27.15
Last Closing26.70
No. of Transactions589
SectorMining and Extraction Industries
Low Price26.72
Opening Price26.72
No. of Shares140,999
Div4.88
Change0.36
Closing Price27.06
Average Price26.91
P/E13.57
Value Traded3,794,712

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/06/2025 17.16 17.04 17.08 1,328,336 159 77,655
01/06/2025 17.19 17.00 17.16 929,010 180 54,290
29/05/2025 17.21 17.00 17.12 979,892 166 57,201
28/05/2025 17.19 16.80 17.19 771,576 164 45,548
27/05/2025 17.09 16.80 16.93 864,900 253 51,134
26/05/2025 17.25 16.70 17.02 1,628,592 432 96,133
22/05/2025 16.70 16.40 16.70 1,777,628 268 107,532
21/05/2025 16.50 16.28 16.30 1,206,461 241 73,680
20/05/2025 16.49 16.38 16.40 771,395 136 46,953
19/05/2025 16.49 16.27 16.49 786,109 146 48,123
18/05/2025 16.53 16.35 16.48 689,702 181 41,936
15/05/2025 16.50 16.32 16.50 739,285 207 44,914
14/05/2025 16.42 16.20 16.42 617,326 171 37,796
13/05/2025 16.42 16.18 16.37 901,187 196 55,312
12/05/2025 16.37 15.82 16.33 1,483,580 247 92,085
11/05/2025 15.94 15.81 15.82 1,557,836 168 98,448
08/05/2025 15.99 15.80 15.80 1,709,443 208 108,101
07/05/2025 16.01 15.75 15.99 1,306,287 272 82,276
06/05/2025 16.15 15.90 16.05 1,146,219 225 71,444
05/05/2025 16.27 16.00 16.02 2,412,743 439 149,533
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
26/12/2021 17.96 17.00 17.94 2,907,324 853 165,270
19/12/2021 17.80 17.30 17.36 698,065 476 39,930
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/02/2009 19.75 16.30 16.40 10,560,481 4,276 581,061
04/01/2009 21.50 17.23 19.50 24,134,085 5,426 1,242,225
01/12/2008 24.20 18.01 19.50 36,386,110 5,165 1,742,292
02/11/2008 27.98 16.60 19.30 56,918,032 5,193 2,467,760
05/10/2008 46.30 20.27 21.49 78,363,438 5,501 2,528,419
01/09/2008 57.15 33.40 48.50 329,336,828 14,861 7,482,514
03/08/2008 61.70 40.57 53.39 247,938,638 11,086 4,956,899
01/07/2008 64.70 50.00 60.50 453,448,545 18,591 7,679,751
01/06/2008 66.99 35.32 61.58 439,485,284 13,490 8,411,268
04/05/2008 36.70 30.60 34.39 171,026,781 11,232 4,941,520
01/04/2008 34.70 26.11 33.72 258,678,874 16,937 8,403,346
02/03/2008 31.85 21.00 26.25 253,033,585 13,362 9,616,229
02/02/2008 20.47 13.50 20.47 99,420,323 9,034 5,987,724
02/01/2008 15.70 12.40 14.01 85,935,848 9,483 6,028,508
02/12/2007 12.35 9.00 12.01 46,244,363 5,197 4,254,961
01/11/2007 9.37 8.30 8.85 29,336,524 4,114 3,318,364
01/10/2007 8.35 5.72 8.15 23,878,987 3,369 3,252,109
Download Table