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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 19/05/2019 | 3.17 | 3.08 | 3.15 | 375,737 | 173 | 120,674 |
| 12/05/2019 | 3.12 | 3.08 | 3.10 | 365,575 | 190 | 118,103 |