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 |
|---|---|---|---|---|---|---|
| 27/03/2025 | 17.64 | 17.38 | 17.60 | 1,536,958 | 307 | 87,854 |
| 26/03/2025 | 17.50 | 17.25 | 17.44 | 1,977,783 | 325 | 113,656 |
| 25/03/2025 | 18.00 | 17.42 | 17.54 | 3,849,154 | 578 | 217,797 |
| 24/03/2025 | 16.87 | 16.87 | 16.87 | 1,931,851 | 262 | 114,514 |
| 23/03/2025 | 15.71 | 15.46 | 15.70 | 1,684,384 | 358 | 107,886 |
| 20/03/2025 | 15.46 | 15.40 | 15.45 | 502,401 | 117 | 32,570 |
| 19/03/2025 | 15.45 | 15.40 | 15.41 | 266,249 | 74 | 17,265 |
| 18/03/2025 | 15.42 | 15.29 | 15.40 | 258,737 | 95 | 16,812 |
| 17/03/2025 | 15.41 | 15.35 | 15.41 | 390,782 | 117 | 25,392 |
| 16/03/2025 | 15.37 | 15.30 | 15.37 | 252,276 | 89 | 16,435 |
| 13/03/2025 | 15.36 | 15.27 | 15.35 | 583,880 | 96 | 38,141 |
| 12/03/2025 | 15.39 | 15.25 | 15.30 | 765,479 | 90 | 49,986 |
| 11/03/2025 | 15.40 | 15.32 | 15.32 | 352,376 | 59 | 22,938 |
| 10/03/2025 | 15.46 | 15.35 | 15.35 | 487,778 | 105 | 31,642 |
| 09/03/2025 | 15.40 | 15.20 | 15.40 | 868,533 | 176 | 56,713 |
| 06/03/2025 | 15.30 | 15.09 | 15.30 | 284,567 | 120 | 18,724 |
| 05/03/2025 | 15.15 | 15.05 | 15.13 | 414,666 | 121 | 27,456 |
| 04/03/2025 | 15.15 | 15.05 | 15.08 | 453,552 | 117 | 30,074 |
| 03/03/2025 | 15.19 | 15.12 | 15.12 | 531,973 | 83 | 35,080 |
| 02/03/2025 | 15.20 | 15.12 | 15.18 | 458,227 | 71 | 30,234 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/07/2021 | 19.39 | 18.80 | 19.29 | 2,221,730 | 714 | 116,463 |
| 11/07/2021 | 18.39 | 16.88 | 18.39 | 4,735,645 | 1,786 | 270,802 |
| 04/07/2021 | 17.52 | 16.48 | 17.20 | 8,624,335 | 2,753 | 505,255 |
| 27/06/2021 | 19.10 | 16.82 | 17.59 | 9,123,732 | 3,025 | 515,301 |
| 20/06/2021 | 19.44 | 17.11 | 18.64 | 17,159,077 | 4,622 | 928,946 |
| 13/06/2021 | 18.50 | 16.02 | 17.25 | 17,648,386 | 4,187 | 1,016,227 |
| 06/06/2021 | 16.20 | 14.40 | 16.08 | 9,181,707 | 2,552 | 604,892 |
| 30/05/2021 | 14.65 | 12.80 | 14.50 | 10,042,194 | 2,710 | 725,886 |
| 23/05/2021 | 13.53 | 11.68 | 13.18 | 7,625,351 | 2,159 | 593,413 |
| 16/05/2021 | 12.83 | 10.38 | 12.08 | 11,109,163 | 2,937 | 932,738 |
| 09/05/2021 | 10.52 | 10.00 | 10.52 | 1,698,907 | 733 | 164,786 |
| 02/05/2021 | 10.45 | 9.33 | 9.98 | 5,617,255 | 1,944 | 568,906 |
| 25/04/2021 | 9.38 | 8.45 | 9.38 | 3,630,375 | 1,265 | 402,661 |
| 18/04/2021 | 9.00 | 7.65 | 8.60 | 3,715,140 | 1,343 | 433,370 |
| 12/04/2021 | 8.81 | 7.61 | 7.61 | 5,078,789 | 1,570 | 629,930 |
| 04/04/2021 | 9.90 | 8.70 | 8.78 | 4,659,804 | 1,840 | 504,275 |
| 28/03/2021 | 9.10 | 7.17 | 9.10 | 5,606,372 | 2,027 | 682,848 |
| 21/03/2021 | 7.27 | 6.95 | 7.21 | 2,311,465 | 1,184 | 323,044 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2006 | 4.40 | 4.10 | 4.30 | 1,921,522 | 628 | 448,479 |