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 |
|---|---|---|---|---|---|---|
| 26/12/2024 | 14.39 | 14.30 | 14.39 | 207,380 | 109 | 14,464 |
| 24/12/2024 | 14.45 | 14.20 | 14.26 | 463,362 | 213 | 32,295 |
| 23/12/2024 | 14.42 | 14.09 | 14.41 | 1,329,796 | 311 | 92,823 |
| 22/12/2024 | 14.09 | 13.86 | 14.09 | 1,025,279 | 193 | 73,467 |
| 19/12/2024 | 13.92 | 13.85 | 13.89 | 547,056 | 175 | 39,392 |
| 18/12/2024 | 14.02 | 13.75 | 13.85 | 1,333,837 | 268 | 96,034 |
| 17/12/2024 | 13.93 | 13.75 | 13.93 | 2,169,934 | 336 | 157,295 |
| 16/12/2024 | 13.65 | 13.18 | 13.65 | 1,409,190 | 357 | 105,324 |
| 15/12/2024 | 13.25 | 13.10 | 13.20 | 186,922 | 99 | 14,158 |
| 12/12/2024 | 13.06 | 12.98 | 13.05 | 315,455 | 91 | 24,226 |
| 11/12/2024 | 13.05 | 12.95 | 12.97 | 371,193 | 117 | 28,576 |
| 10/12/2024 | 13.18 | 13.05 | 13.05 | 378,127 | 90 | 28,857 |
| 09/12/2024 | 13.17 | 13.08 | 13.12 | 129,543 | 76 | 9,879 |
| 08/12/2024 | 13.24 | 13.17 | 13.20 | 172,226 | 89 | 13,051 |
| 05/12/2024 | 13.25 | 13.15 | 13.21 | 506,334 | 128 | 38,383 |
| 04/12/2024 | 13.22 | 13.14 | 13.20 | 246,582 | 80 | 18,694 |
| 03/12/2024 | 13.23 | 13.13 | 13.20 | 317,519 | 126 | 24,074 |
| 02/12/2024 | 13.15 | 12.97 | 13.15 | 287,670 | 85 | 22,007 |
| 01/12/2024 | 13.08 | 13.00 | 13.01 | 215,789 | 53 | 16,573 |
| 28/11/2024 | 13.07 | 12.93 | 13.04 | 416,714 | 118 | 32,042 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2019 | 3.11 | 2.97 | 3.10 | 467,356 | 290 | 152,970 |
| 28/04/2019 | 3.04 | 2.96 | 3.01 | 250,471 | 70 | 83,760 |
| 21/04/2019 | 3.16 | 2.95 | 2.99 | 1,015,008 | 294 | 333,408 |
| 14/04/2019 | 3.38 | 3.20 | 3.28 | 2,448,121 | 712 | 748,004 |
| 07/04/2019 | 3.21 | 3.10 | 3.20 | 952,854 | 289 | 301,134 |
| 31/03/2019 | 3.21 | 3.01 | 3.14 | 713,046 | 250 | 228,447 |
| 24/03/2019 | 3.10 | 3.04 | 3.06 | 171,173 | 61 | 55,856 |
| 17/03/2019 | 3.12 | 3.04 | 3.09 | 106,772 | 71 | 34,685 |
| 10/03/2019 | 3.11 | 2.99 | 3.10 | 326,915 | 161 | 107,804 |
| 03/03/2019 | 3.24 | 3.04 | 3.09 | 352,785 | 169 | 113,611 |
| 24/02/2019 | 3.26 | 3.19 | 3.23 | 136,922 | 89 | 42,485 |
| 17/02/2019 | 3.30 | 3.19 | 3.25 | 189,410 | 167 | 58,412 |
| 10/02/2019 | 3.34 | 3.20 | 3.24 | 310,566 | 245 | 94,837 |
| 03/02/2019 | 3.29 | 3.18 | 3.25 | 476,392 | 296 | 146,775 |
| 27/01/2019 | 3.21 | 3.11 | 3.19 | 465,560 | 320 | 146,712 |
| 20/01/2019 | 3.20 | 2.98 | 3.17 | 720,414 | 394 | 230,649 |
| 13/01/2019 | 3.02 | 2.95 | 3.01 | 84,779 | 79 | 28,247 |
| 06/01/2019 | 3.04 | 2.90 | 2.99 | 512,146 | 254 | 171,056 |