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 |
|---|---|---|---|---|---|---|
| 26/01/2025 | 15.37 | 15.01 | 15.15 | 2,070,283 | 252 | 137,374 |
| 23/01/2025 | 15.40 | 15.25 | 15.39 | 156,664 | 66 | 10,197 |
| 22/01/2025 | 15.35 | 15.25 | 15.35 | 347,969 | 65 | 22,756 |
| 21/01/2025 | 15.50 | 15.27 | 15.38 | 580,953 | 137 | 37,937 |
| 20/01/2025 | 15.57 | 15.40 | 15.50 | 771,408 | 126 | 49,865 |
| 19/01/2025 | 15.56 | 15.47 | 15.54 | 632,951 | 164 | 40,779 |
| 16/01/2025 | 15.46 | 15.33 | 15.43 | 1,215,060 | 182 | 78,868 |
| 15/01/2025 | 15.40 | 15.21 | 15.29 | 635,285 | 146 | 41,539 |
| 14/01/2025 | 15.45 | 15.33 | 15.39 | 150,109 | 106 | 9,741 |
| 13/01/2025 | 15.47 | 15.15 | 15.40 | 1,139,032 | 261 | 74,215 |
| 12/01/2025 | 15.50 | 14.90 | 15.10 | 4,185,963 | 588 | 276,521 |
| 09/01/2025 | 15.60 | 15.34 | 15.53 | 1,337,235 | 279 | 86,345 |
| 08/01/2025 | 15.60 | 15.14 | 15.60 | 2,236,280 | 537 | 144,845 |
| 07/01/2025 | 15.42 | 15.11 | 15.19 | 2,045,231 | 500 | 134,189 |
| 06/01/2025 | 15.13 | 14.61 | 15.13 | 1,743,025 | 310 | 118,471 |
| 05/01/2025 | 14.60 | 14.49 | 14.60 | 1,466,520 | 208 | 100,817 |
| 02/01/2025 | 14.50 | 14.38 | 14.46 | 1,242,490 | 136 | 85,761 |
| 31/12/2024 | 14.43 | 14.26 | 14.43 | 755,676 | 190 | 52,449 |
| 30/12/2024 | 14.36 | 14.26 | 14.26 | 693,491 | 153 | 48,566 |
| 29/12/2024 | 14.42 | 14.36 | 14.39 | 649,380 | 112 | 45,157 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 22/09/2019 | 3.36 | 3.27 | 3.32 | 310,137 | 159 | 93,280 |
| 15/09/2019 | 3.30 | 3.20 | 3.30 | 110,103 | 129 | 33,764 |
| 08/09/2019 | 3.30 | 3.21 | 3.25 | 117,437 | 115 | 36,031 |
| 01/09/2019 | 3.27 | 3.18 | 3.24 | 176,919 | 141 | 55,182 |
| 25/08/2019 | 3.26 | 3.19 | 3.23 | 471,701 | 233 | 146,005 |
| 18/08/2019 | 3.54 | 3.15 | 3.24 | 864,678 | 373 | 263,259 |
| 15/08/2019 | 3.55 | 3.48 | 3.53 | 60,494 | 53 | 17,260 |
| 04/08/2019 | 3.68 | 3.42 | 3.56 | 995,090 | 491 | 279,739 |
| 28/07/2019 | 4.19 | 3.73 | 3.73 | 638,156 | 213 | 161,929 |
| 21/07/2019 | 4.27 | 3.90 | 4.15 | 2,738,217 | 959 | 665,698 |
| 14/07/2019 | 3.85 | 3.57 | 3.85 | 3,415,513 | 420 | 940,654 |
| 07/07/2019 | 3.65 | 3.53 | 3.60 | 1,008,082 | 290 | 282,307 |
| 30/06/2019 | 3.70 | 3.39 | 3.59 | 1,731,955 | 753 | 486,864 |
| 23/06/2019 | 3.50 | 3.40 | 3.43 | 1,248,160 | 299 | 361,359 |
| 16/06/2019 | 3.45 | 3.31 | 3.40 | 350,800 | 166 | 104,341 |
| 10/06/2019 | 3.54 | 3.28 | 3.42 | 2,093,843 | 792 | 610,718 |
| 02/06/2019 | 3.28 | 3.15 | 3.28 | 340,242 | 121 | 105,507 |
| 26/05/2019 | 3.17 | 3.11 | 3.17 | 784,993 | 144 | 250,602 |