JORDAN PHOSPHATE MINES Historical
Performance Indicators 18/06/2026
MarketFirst
High Price16.52
Last Closing16.70
No. of Transactions1379
SectorMining and Extraction Industries
Low Price15.70
Opening Price16.50
No. of Shares293,741
Div6.19
Change-0.21
Closing Price16.49
Average Price16.11
P/E13.96
Value Traded4,733,022
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 28/02/2021 | 7.35 | 6.00 | 7.21 | 5,545,246 | 1,917 | 826,149 |
| 21/02/2021 | 6.28 | 5.70 | 6.00 | 5,642,301 | 1,512 | 926,508 |
| 14/02/2021 | 5.58 | 4.71 | 5.58 | 2,887,760 | 1,029 | 574,195 |
| 07/02/2021 | 4.82 | 4.10 | 4.70 | 4,088,812 | 1,735 | 908,873 |
| 31/01/2021 | 4.31 | 3.99 | 4.10 | 2,017,621 | 1,075 | 487,095 |
| 24/01/2021 | 4.03 | 3.75 | 4.03 | 1,630,518 | 1,193 | 417,878 |