JORDAN PHOSPHATE MINES Historical
Performance Indicators 22/10/2026
MarketFirst
High Price14.51
Last Closing14.56
No. of Transactions1759
SectorMining and Extraction Industries
Low Price14.00
Opening Price14.50
No. of Shares391,281
Div7.29
Change-0.56
Closing Price14.00
Average Price14.24
P/E12.19
Value Traded5,570,326
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/06/2025 | 14.49 | 14.06 | 14.42 | 1,393,810 | 401 | 97,668 |
| 12/06/2025 | 14.72 | 14.39 | 14.56 | 2,578,533 | 474 | 176,832 |
| 11/06/2025 | 14.90 | 14.51 | 14.73 | 2,431,023 | 594 | 165,476 |
| 04/06/2025 | 17.50 | 17.10 | 17.50 | 3,496,505 | 446 | 201,308 |
| 03/06/2025 | 17.19 | 17.06 | 17.12 | 978,439 | 187 | 57,096 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/02/2020 | 2.79 | 2.69 | 2.74 | 215,733 | 196 | 79,009 |
| 02/02/2020 | 2.81 | 2.73 | 2.78 | 215,619 | 129 | 77,971 |
| 26/01/2020 | 2.82 | 2.76 | 2.80 | 189,412 | 170 | 67,909 |
| 19/01/2020 | 2.86 | 2.72 | 2.79 | 702,697 | 296 | 251,971 |
| 12/01/2020 | 2.84 | 2.71 | 2.78 | 291,338 | 246 | 105,478 |
| 05/01/2020 | 2.78 | 2.66 | 2.74 | 127,772 | 157 | 46,980 |
| 29/12/2019 | 2.80 | 2.64 | 2.78 | 244,354 | 121 | 90,599 |
| 22/12/2019 | 2.79 | 2.67 | 2.70 | 698,404 | 207 | 255,335 |
| 15/12/2019 | 2.96 | 2.79 | 2.79 | 383,714 | 175 | 133,326 |
| 08/12/2019 | 2.97 | 2.90 | 2.95 | 249,319 | 99 | 85,697 |
| 01/12/2019 | 3.03 | 2.92 | 2.96 | 211,299 | 67 | 71,734 |
| 24/11/2019 | 3.05 | 2.96 | 3.00 | 208,824 | 100 | 70,065 |
| 17/11/2019 | 3.05 | 2.98 | 3.03 | 101,084 | 36 | 33,250 |
| 10/11/2019 | 3.07 | 2.91 | 3.03 | 569,780 | 149 | 191,800 |
| 03/11/2019 | 3.17 | 3.05 | 3.09 | 428,843 | 143 | 138,473 |
| 27/10/2019 | 3.28 | 3.07 | 3.19 | 264,195 | 193 | 83,053 |
| 20/10/2019 | 3.29 | 3.09 | 3.16 | 206,283 | 129 | 64,934 |
| 13/10/2019 | 3.30 | 3.24 | 3.27 | 147,213 | 107 | 45,069 |
| 06/10/2019 | 3.29 | 3.22 | 3.28 | 173,044 | 104 | 53,146 |
| 29/09/2019 | 3.33 | 3.26 | 3.29 | 113,045 | 84 | 34,468 |