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 |
|---|---|---|---|---|---|---|
| 22/01/2026 | 23.78 | 23.70 | 23.78 | 815,473 | 189 | 34,351 |
| 21/01/2026 | 23.76 | 23.65 | 23.75 | 538,139 | 104 | 22,705 |
| 20/01/2026 | 23.77 | 23.70 | 23.75 | 311,725 | 118 | 13,140 |
| 19/01/2026 | 23.77 | 23.63 | 23.77 | 1,576,526 | 272 | 66,612 |
| 18/01/2026 | 23.73 | 23.64 | 23.69 | 704,333 | 164 | 29,753 |
| 15/01/2026 | 23.74 | 23.53 | 23.69 | 555,554 | 190 | 23,491 |
| 14/01/2026 | 23.81 | 23.66 | 23.66 | 648,663 | 202 | 27,278 |
| 13/01/2026 | 23.83 | 23.75 | 23.79 | 685,426 | 187 | 28,801 |
| 12/01/2026 | 23.85 | 23.77 | 23.79 | 890,645 | 243 | 37,407 |
| 11/01/2026 | 23.77 | 23.57 | 23.77 | 1,119,473 | 226 | 47,292 |
| 08/01/2026 | 23.77 | 23.57 | 23.70 | 1,677,169 | 335 | 70,964 |
| 07/01/2026 | 23.82 | 23.72 | 23.75 | 464,515 | 148 | 19,543 |
| 06/01/2026 | 23.86 | 23.74 | 23.74 | 1,388,039 | 228 | 58,327 |
| 05/01/2026 | 23.88 | 23.78 | 23.81 | 764,124 | 173 | 32,088 |
| 04/01/2026 | 23.89 | 23.72 | 23.82 | 1,390,832 | 247 | 58,453 |
| 31/12/2025 | 23.75 | 23.65 | 23.69 | 723,738 | 198 | 30,543 |
| 30/12/2025 | 23.69 | 23.55 | 23.65 | 1,365,280 | 181 | 57,879 |
| 29/12/2025 | 23.72 | 23.59 | 23.70 | 947,273 | 176 | 40,017 |
| 28/12/2025 | 23.77 | 23.57 | 23.58 | 1,307,464 | 297 | 55,263 |
| 24/12/2025 | 23.75 | 23.68 | 23.71 | 370,239 | 154 | 15,623 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2025 | 17.50 | 17.00 | 17.50 | 6,732,291 | 972 | 390,349 |
| 26/05/2025 | 17.25 | 16.70 | 17.12 | 4,244,959 | 1,015 | 250,016 |
| 18/05/2025 | 16.70 | 16.27 | 16.70 | 5,231,295 | 972 | 318,224 |
| 11/05/2025 | 16.50 | 15.81 | 16.50 | 5,299,214 | 989 | 328,555 |
| 04/05/2025 | 16.27 | 15.59 | 15.80 | 9,542,169 | 1,659 | 599,385 |
| 27/04/2025 | 15.54 | 14.69 | 15.50 | 4,471,923 | 794 | 297,378 |
| 20/04/2025 | 15.10 | 14.65 | 14.70 | 3,156,831 | 738 | 211,591 |
| 13/04/2025 | 17.11 | 14.89 | 15.00 | 7,971,658 | 1,442 | 495,850 |
| 06/04/2025 | 17.36 | 15.95 | 17.07 | 11,917,486 | 2,278 | 707,802 |
| 03/04/2025 | 17.69 | 17.34 | 17.43 | 1,819,943 | 258 | 103,763 |
| 23/03/2025 | 18.00 | 15.46 | 17.60 | 10,980,131 | 1,830 | 641,707 |
| 16/03/2025 | 15.46 | 15.29 | 15.45 | 1,670,444 | 492 | 108,474 |
| 09/03/2025 | 15.46 | 15.20 | 15.35 | 3,058,046 | 526 | 199,420 |
| 02/03/2025 | 15.30 | 15.05 | 15.30 | 2,142,986 | 512 | 141,568 |
| 23/02/2025 | 15.35 | 15.07 | 15.07 | 2,413,811 | 623 | 158,732 |
| 16/02/2025 | 15.48 | 15.26 | 15.34 | 2,088,651 | 406 | 136,121 |
| 09/02/2025 | 15.50 | 15.20 | 15.47 | 3,977,195 | 797 | 259,213 |
| 02/02/2025 | 15.40 | 15.10 | 15.21 | 5,059,949 | 788 | 332,278 |
| 26/01/2025 | 15.37 | 15.01 | 15.20 | 3,211,736 | 661 | 212,491 |
| 19/01/2025 | 15.57 | 15.25 | 15.39 | 2,489,944 | 558 | 161,534 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/10/2022 | 36.25 | 32.25 | 34.35 | 16,431,699 | 4,074 | 470,026 |
| 01/09/2022 | 37.60 | 33.60 | 35.49 | 18,692,420 | 4,432 | 530,377 |
| 01/08/2022 | 38.44 | 34.20 | 37.69 | 38,265,494 | 7,616 | 1,035,708 |
| 03/07/2022 | 39.39 | 36.80 | 37.99 | 24,203,017 | 5,282 | 631,155 |
| 01/06/2022 | 39.20 | 35.00 | 37.00 | 33,073,923 | 5,641 | 895,762 |
| 08/05/2022 | 38.99 | 33.02 | 38.62 | 37,458,281 | 7,320 | 1,009,909 |
| 03/04/2022 | 39.89 | 28.50 | 36.72 | 64,062,275 | 11,745 | 1,780,561 |
| 01/03/2022 | 28.49 | 19.00 | 28.39 | 42,122,571 | 9,735 | 1,726,197 |
| 01/02/2022 | 19.50 | 17.01 | 19.24 | 12,670,356 | 3,765 | 689,907 |
| 02/01/2022 | 18.13 | 17.36 | 17.36 | 7,471,655 | 1,849 | 419,216 |
| 01/12/2021 | 18.07 | 17.00 | 17.94 | 6,781,844 | 2,934 | 384,759 |
| 01/11/2021 | 18.65 | 16.85 | 17.60 | 9,847,825 | 4,505 | 559,317 |
| 03/10/2021 | 19.60 | 18.00 | 18.50 | 17,118,846 | 6,287 | 916,365 |
| 01/09/2021 | 18.49 | 16.40 | 18.24 | 18,481,787 | 7,714 | 1,041,915 |
| 01/08/2021 | 18.00 | 14.00 | 17.45 | 27,987,174 | 11,073 | 1,761,599 |
| 01/07/2021 | 19.80 | 16.48 | 18.05 | 25,231,884 | 8,818 | 1,422,065 |
| 01/06/2021 | 19.44 | 13.60 | 17.59 | 58,304,284 | 15,789 | 3,457,110 |
| 02/05/2021 | 13.55 | 9.33 | 13.50 | 29,259,764 | 8,616 | 2,501,660 |
| 01/04/2021 | 9.90 | 7.61 | 9.38 | 18,923,935 | 6,760 | 2,179,704 |
| 01/03/2021 | 8.67 | 6.26 | 8.67 | 23,003,283 | 8,556 | 3,255,054 |