JORDAN PHOSPHATE MINES Historical
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 |
|---|---|---|---|---|---|---|
| 04/05/2025 | 16.03 | 15.59 | 16.03 | 2,967,477 | 515 | 188,031 |
| 30/04/2025 | 15.54 | 15.31 | 15.50 | 1,598,353 | 335 | 103,807 |
| 29/04/2025 | 15.09 | 14.96 | 15.05 | 486,339 | 133 | 32,406 |
| 28/04/2025 | 14.96 | 14.75 | 14.87 | 2,046,624 | 221 | 138,008 |
| 27/04/2025 | 14.79 | 14.69 | 14.71 | 340,607 | 105 | 23,157 |
| 24/04/2025 | 14.85 | 14.69 | 14.70 | 274,976 | 110 | 18,609 |
| 23/04/2025 | 14.90 | 14.65 | 14.88 | 556,835 | 145 | 37,761 |
| 22/04/2025 | 14.98 | 14.85 | 14.85 | 376,573 | 128 | 25,280 |
| 21/04/2025 | 15.00 | 14.89 | 14.98 | 648,476 | 162 | 43,381 |
| 20/04/2025 | 15.10 | 15.00 | 15.00 | 1,299,971 | 193 | 86,560 |
| 17/04/2025 | 15.08 | 14.92 | 15.00 | 1,315,077 | 230 | 87,613 |
| 16/04/2025 | 15.10 | 14.89 | 15.00 | 2,016,472 | 397 | 134,421 |
| 15/04/2025 | 15.45 | 15.45 | 15.45 | 55,790 | 27 | 3,611 |
| 13/04/2025 | 17.11 | 16.70 | 16.70 | 4,584,319 | 788 | 270,205 |
| 10/04/2025 | 17.36 | 17.03 | 17.07 | 3,266,505 | 494 | 190,399 |
| 09/04/2025 | 17.00 | 16.80 | 17.00 | 1,280,525 | 249 | 75,695 |
| 08/04/2025 | 17.24 | 16.99 | 17.00 | 2,334,197 | 424 | 136,781 |
| 07/04/2025 | 16.75 | 15.95 | 16.75 | 2,750,789 | 556 | 168,333 |
| 06/04/2025 | 17.05 | 16.50 | 16.51 | 2,285,470 | 555 | 136,594 |
| 03/04/2025 | 17.69 | 17.34 | 17.43 | 1,819,943 | 258 | 103,763 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/12/2021 | 18.07 | 17.61 | 17.70 | 776,719 | 440 | 43,700 |
| 05/12/2021 | 18.04 | 17.10 | 18.02 | 1,869,930 | 878 | 105,823 |
| 28/11/2021 | 18.00 | 16.85 | 17.40 | 3,730,478 | 1,299 | 216,337 |
| 21/11/2021 | 18.17 | 17.45 | 17.61 | 1,140,193 | 781 | 64,227 |
| 14/11/2021 | 18.30 | 17.20 | 17.47 | 1,324,689 | 772 | 74,689 |
| 07/11/2021 | 18.29 | 17.01 | 17.97 | 2,956,810 | 1,392 | 167,218 |
| 31/10/2021 | 18.90 | 18.00 | 18.30 | 2,336,412 | 918 | 126,793 |
| 24/10/2021 | 18.83 | 18.00 | 18.65 | 4,811,245 | 1,649 | 260,044 |
| 17/10/2021 | 18.79 | 18.02 | 18.27 | 2,252,177 | 984 | 122,442 |
| 10/10/2021 | 19.14 | 18.30 | 18.67 | 2,907,339 | 1,193 | 155,379 |
| 03/10/2021 | 19.60 | 18.32 | 18.95 | 6,037,133 | 2,091 | 318,589 |
| 26/09/2021 | 18.49 | 17.53 | 18.24 | 3,880,901 | 1,432 | 214,172 |
| 19/09/2021 | 18.04 | 16.95 | 17.80 | 2,646,198 | 1,391 | 150,858 |
| 12/09/2021 | 18.30 | 17.70 | 17.90 | 3,592,486 | 1,584 | 199,399 |
| 05/09/2021 | 17.84 | 16.40 | 17.84 | 4,782,986 | 1,903 | 277,590 |
| 29/08/2021 | 18.20 | 15.60 | 17.65 | 10,798,924 | 3,559 | 630,817 |
| 22/08/2021 | 15.79 | 14.60 | 15.55 | 2,771,795 | 1,326 | 181,558 |
| 15/08/2021 | 15.79 | 14.00 | 15.47 | 4,304,743 | 2,471 | 290,556 |
| 08/08/2021 | 16.11 | 14.00 | 14.88 | 6,673,640 | 2,522 | 442,793 |
| 01/08/2021 | 18.00 | 15.74 | 15.74 | 7,017,289 | 2,599 | 415,771 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2006 | 5.04 | 2.87 | 4.23 | 16,412,559 | 3,459 | 4,046,529 |
| 02/07/2006 | 3.21 | 2.71 | 3.08 | 1,810,413 | 867 | 610,115 |
| 01/06/2006 | 3.23 | 2.54 | 3.05 | 1,354,226 | 884 | 464,074 |
| 01/05/2006 | 3.62 | 2.89 | 2.97 | 2,465,532 | 1,267 | 765,852 |
| 02/04/2006 | 4.19 | 3.21 | 3.57 | 1,150,384 | 697 | 317,687 |
| 01/03/2006 | 4.35 | 3.98 | 4.00 | 809,085 | 199 | 196,582 |
| 01/02/2006 | 4.57 | 3.98 | 4.21 | 4,365,088 | 1,093 | 1,001,356 |