JORDAN PHOSPHATE MINES Historical
Performance Indicators 19/03/2026
MarketFirst
High Price27.15
Last Closing26.70
No. of Transactions589
SectorMining and Extraction Industries
Low Price26.72
Opening Price26.72
No. of Shares140,999
Div4.88
Change0.36
Closing Price27.06
Average Price26.91
P/E13.57
Value Traded3,794,712
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/09/2024 | 11.33 | 11.26 | 11.33 | 189,251 | 41 | 16,714 |
| 05/09/2024 | 11.33 | 11.25 | 11.33 | 93,346 | 59 | 8,255 |
| 04/09/2024 | 11.30 | 11.21 | 11.30 | 198,165 | 41 | 17,628 |
| 03/09/2024 | 11.32 | 11.30 | 11.31 | 268,764 | 101 | 23,778 |
| 02/09/2024 | 11.30 | 11.23 | 11.30 | 242,484 | 64 | 21,515 |
| 01/09/2024 | 11.30 | 11.21 | 11.26 | 320,940 | 73 | 28,432 |
| 29/08/2024 | 11.27 | 11.20 | 11.25 | 581,767 | 118 | 51,825 |
| 28/08/2024 | 11.25 | 11.20 | 11.22 | 209,628 | 90 | 18,672 |
| 27/08/2024 | 11.24 | 11.17 | 11.24 | 691,729 | 78 | 61,763 |
| 26/08/2024 | 11.22 | 11.16 | 11.18 | 49,835 | 54 | 4,452 |
| 25/08/2024 | 11.24 | 11.18 | 11.18 | 230,128 | 46 | 20,510 |
| 22/08/2024 | 11.26 | 11.17 | 11.17 | 109,548 | 62 | 9,776 |
| 21/08/2024 | 11.25 | 11.19 | 11.24 | 195,236 | 68 | 17,424 |
| 20/08/2024 | 11.29 | 11.18 | 11.28 | 242,697 | 58 | 21,528 |
| 19/08/2024 | 11.29 | 11.19 | 11.20 | 253,346 | 61 | 22,478 |
| 18/08/2024 | 11.32 | 11.25 | 11.25 | 107,356 | 61 | 9,526 |
| 15/08/2024 | 11.29 | 11.22 | 11.25 | 182,423 | 91 | 16,211 |
| 14/08/2024 | 11.30 | 11.10 | 11.30 | 553,292 | 211 | 49,340 |
| 13/08/2024 | 11.20 | 11.13 | 11.15 | 256,420 | 56 | 22,942 |
| 12/08/2024 | 11.19 | 11.10 | 11.19 | 202,152 | 72 | 18,140 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/09/2018 | 3.16 | 2.89 | 3.16 | 582,396 | 302 | 192,183 |
| 23/09/2018 | 2.99 | 2.92 | 2.97 | 485,832 | 141 | 164,649 |
| 16/09/2018 | 3.03 | 2.90 | 2.97 | 660,364 | 165 | 222,496 |
| 09/09/2018 | 3.04 | 2.90 | 2.94 | 468,449 | 95 | 158,340 |
| 02/09/2018 | 3.08 | 2.89 | 3.02 | 261,375 | 182 | 87,789 |
| 26/08/2018 | 2.96 | 2.86 | 2.92 | 256,023 | 186 | 87,518 |
| 19/08/2018 | 2.95 | 2.91 | 2.92 | 284,406 | 67 | 97,360 |
| 12/08/2018 | 3.18 | 2.90 | 2.94 | 760,132 | 370 | 249,527 |
| 05/08/2018 | 3.27 | 3.17 | 3.17 | 711,839 | 323 | 220,725 |
| 29/07/2018 | 3.31 | 3.14 | 3.23 | 945,887 | 366 | 293,868 |
| 22/07/2018 | 3.32 | 3.22 | 3.25 | 888,554 | 283 | 271,270 |
| 15/07/2018 | 3.38 | 3.20 | 3.23 | 1,146,941 | 394 | 349,772 |
| 08/07/2018 | 3.38 | 3.27 | 3.36 | 1,164,357 | 453 | 348,576 |
| 01/07/2018 | 3.32 | 3.23 | 3.27 | 644,610 | 225 | 197,122 |
| 24/06/2018 | 3.37 | 3.25 | 3.25 | 1,226,091 | 333 | 371,616 |
| 17/06/2018 | 3.40 | 3.29 | 3.35 | 788,364 | 235 | 235,901 |
| 10/06/2018 | 3.39 | 3.19 | 3.38 | 2,369,376 | 568 | 728,123 |
| 03/06/2018 | 3.26 | 3.14 | 3.17 | 934,332 | 332 | 292,218 |
| 27/05/2018 | 3.42 | 3.21 | 3.33 | 1,013,849 | 488 | 305,544 |
| 20/05/2018 | 3.43 | 3.01 | 3.35 | 3,483,327 | 1,258 | 1,054,787 |