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 |
|---|---|---|---|---|---|---|
| 27/11/2024 | 13.05 | 12.93 | 13.00 | 468,425 | 109 | 36,056 |
| 26/11/2024 | 12.97 | 12.90 | 12.95 | 387,063 | 125 | 29,961 |
| 25/11/2024 | 13.00 | 12.92 | 12.97 | 230,341 | 104 | 17,781 |
| 24/11/2024 | 13.15 | 13.05 | 13.05 | 166,155 | 99 | 12,670 |
| 21/11/2024 | 13.19 | 13.09 | 13.16 | 537,662 | 166 | 40,921 |
| 20/11/2024 | 13.18 | 12.95 | 13.10 | 914,635 | 263 | 70,056 |
| 19/11/2024 | 12.93 | 12.78 | 12.93 | 874,359 | 269 | 67,906 |
| 18/11/2024 | 12.75 | 12.58 | 12.75 | 365,932 | 134 | 28,913 |
| 17/11/2024 | 12.64 | 12.56 | 12.64 | 550,673 | 137 | 43,712 |
| 14/11/2024 | 12.59 | 12.49 | 12.54 | 248,312 | 87 | 19,766 |
| 13/11/2024 | 12.62 | 12.38 | 12.49 | 831,539 | 169 | 66,555 |
| 12/11/2024 | 12.60 | 12.31 | 12.40 | 525,023 | 139 | 42,091 |
| 11/11/2024 | 12.66 | 12.45 | 12.50 | 738,980 | 277 | 58,831 |
| 10/11/2024 | 12.42 | 12.22 | 12.42 | 1,262,350 | 292 | 102,270 |
| 07/11/2024 | 12.21 | 11.99 | 12.20 | 1,040,365 | 308 | 85,966 |
| 06/11/2024 | 12.00 | 11.90 | 12.00 | 279,073 | 85 | 23,309 |
| 05/11/2024 | 11.95 | 11.85 | 11.92 | 155,409 | 74 | 13,033 |
| 04/11/2024 | 11.97 | 11.85 | 11.85 | 168,029 | 60 | 14,144 |
| 03/11/2024 | 12.00 | 11.95 | 11.95 | 110,977 | 64 | 9,259 |
| 31/10/2024 | 12.00 | 11.88 | 11.98 | 252,133 | 78 | 21,133 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/12/2018 | 2.91 | 2.69 | 2.90 | 259,463 | 149 | 93,053 |
| 23/12/2018 | 2.85 | 2.78 | 2.83 | 169,622 | 131 | 60,214 |
| 16/12/2018 | 2.91 | 2.65 | 2.83 | 542,200 | 350 | 192,565 |
| 09/12/2018 | 2.87 | 2.57 | 2.67 | 877,011 | 276 | 331,998 |
| 02/12/2018 | 2.96 | 2.78 | 2.89 | 253,197 | 151 | 87,791 |
| 25/11/2018 | 2.97 | 2.72 | 2.81 | 611,613 | 240 | 217,247 |
| 18/11/2018 | 3.07 | 2.90 | 2.94 | 343,169 | 176 | 115,912 |
| 11/11/2018 | 3.20 | 3.00 | 3.01 | 1,197,946 | 285 | 383,418 |
| 04/11/2018 | 3.31 | 3.18 | 3.19 | 1,412,116 | 464 | 436,226 |
| 28/10/2018 | 3.16 | 2.98 | 3.16 | 355,074 | 184 | 115,690 |
| 21/10/2018 | 3.20 | 3.00 | 3.00 | 627,275 | 272 | 205,808 |
| 14/10/2018 | 3.17 | 3.05 | 3.14 | 147,257 | 82 | 47,452 |
| 07/10/2018 | 3.27 | 3.04 | 3.08 | 930,138 | 417 | 294,858 |
| 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 |