JORDAN PHOSPHATE MINES Historical
Performance Indicators 25/10/2026
MarketFirst
High Price13.99
Last Closing14.00
No. of Transactions1735
SectorMining and Extraction Industries
Low Price13.50
Opening Price13.80
No. of Shares409,546
Div7.56
Change-0.50
Closing Price13.50
Average Price13.65
P/E11.76
Value Traded5,588,074
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/12/2025 | 23.73 | 23.58 | 23.68 | 1,265,071 | 207 | 53,543 |
| 02/12/2025 | 23.79 | 23.63 | 23.72 | 914,313 | 198 | 38,547 |
| 01/12/2025 | 23.70 | 23.56 | 23.69 | 528,976 | 135 | 22,386 |
| 30/11/2025 | 23.66 | 23.50 | 23.57 | 689,343 | 230 | 29,226 |
| 27/11/2025 | 23.74 | 23.45 | 23.55 | 1,513,123 | 343 | 64,245 |
| 26/11/2025 | 23.78 | 23.56 | 23.67 | 911,810 | 202 | 38,593 |
| 25/11/2025 | 23.86 | 23.71 | 23.77 | 942,589 | 206 | 39,600 |
| 24/11/2025 | 23.89 | 23.57 | 23.77 | 1,338,581 | 292 | 56,451 |
| 23/11/2025 | 23.82 | 23.19 | 23.63 | 2,449,818 | 447 | 104,077 |
| 20/11/2025 | 23.22 | 23.15 | 23.19 | 592,480 | 161 | 25,544 |
| 19/11/2025 | 23.25 | 23.07 | 23.21 | 576,302 | 200 | 24,865 |
| 18/11/2025 | 23.30 | 23.07 | 23.18 | 1,603,171 | 354 | 69,126 |
| 17/11/2025 | 23.10 | 22.85 | 23.10 | 2,958,185 | 376 | 128,766 |
| 16/11/2025 | 22.93 | 22.80 | 22.88 | 272,609 | 109 | 11,934 |
| 13/11/2025 | 22.95 | 22.77 | 22.86 | 449,486 | 163 | 19,670 |
| 12/11/2025 | 22.84 | 22.69 | 22.77 | 1,504,554 | 240 | 66,199 |
| 11/11/2025 | 22.95 | 22.75 | 22.76 | 1,154,397 | 273 | 50,526 |
| 10/11/2025 | 22.90 | 22.70 | 22.90 | 1,190,039 | 242 | 52,246 |
| 09/11/2025 | 22.71 | 22.62 | 22.70 | 678,224 | 225 | 29,914 |
| 06/11/2025 | 22.84 | 22.66 | 22.70 | 813,934 | 166 | 35,830 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2022 | 39.25 | 37.55 | 38.00 | 6,683,140 | 1,341 | 173,515 |
| 17/07/2022 | 38.90 | 37.70 | 38.90 | 3,844,473 | 1,090 | 100,628 |
| 13/07/2022 | 39.39 | 38.70 | 38.70 | 2,536,317 | 515 | 64,873 |
| 03/07/2022 | 39.00 | 36.80 | 38.95 | 9,119,421 | 1,945 | 239,188 |
| 26/06/2022 | 37.00 | 36.00 | 37.00 | 6,301,283 | 1,195 | 172,663 |
| 19/06/2022 | 37.30 | 35.00 | 36.99 | 8,272,766 | 1,499 | 227,624 |
| 12/06/2022 | 37.50 | 36.42 | 37.10 | 3,130,933 | 923 | 84,357 |
| 05/06/2022 | 38.30 | 36.00 | 36.89 | 10,929,305 | 1,264 | 295,786 |
| 29/05/2022 | 39.20 | 37.50 | 38.00 | 7,565,342 | 1,494 | 196,949 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/09/2007 | 5.95 | 5.36 | 5.78 | 2,899,628 | 622 | 500,220 |
| 01/08/2007 | 5.83 | 5.44 | 5.52 | 3,944,910 | 687 | 705,547 |
| 01/07/2007 | 6.27 | 5.55 | 5.69 | 9,828,074 | 1,810 | 1,659,066 |
| 03/06/2007 | 6.45 | 4.37 | 6.10 | 27,810,752 | 4,406 | 5,092,536 |
| 01/05/2007 | 4.35 | 3.86 | 4.35 | 7,562,609 | 1,809 | 1,878,497 |
| 01/04/2007 | 3.90 | 3.36 | 3.82 | 5,230,523 | 1,245 | 1,410,013 |
| 01/03/2007 | 4.59 | 3.57 | 3.60 | 11,311,004 | 2,760 | 2,692,927 |
| 01/02/2007 | 4.31 | 3.30 | 4.21 | 15,654,369 | 3,022 | 4,204,813 |
| 07/01/2007 | 3.36 | 3.10 | 3.28 | 2,698,293 | 988 | 833,899 |
| 03/12/2006 | 3.51 | 3.07 | 3.20 | 4,906,005 | 1,217 | 1,502,364 |
| 01/11/2006 | 3.69 | 3.16 | 3.37 | 4,708,866 | 1,597 | 1,360,896 |
| 01/10/2006 | 4.33 | 3.30 | 3.39 | 4,347,842 | 1,765 | 1,141,073 |
| 03/09/2006 | 4.89 | 3.77 | 4.04 | 18,750,105 | 3,920 | 4,225,357 |