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 |
|---|---|---|---|---|---|---|
| 30/10/2024 | 12.00 | 11.89 | 11.89 | 103,679 | 61 | 8,694 |
| 29/10/2024 | 12.08 | 11.96 | 12.00 | 242,198 | 132 | 20,118 |
| 28/10/2024 | 12.05 | 11.97 | 12.04 | 593,096 | 96 | 49,389 |
| 27/10/2024 | 12.06 | 12.01 | 12.04 | 344,582 | 167 | 28,599 |
| 24/10/2024 | 12.06 | 11.92 | 12.05 | 582,850 | 179 | 48,461 |
| 23/10/2024 | 12.00 | 11.75 | 12.00 | 1,040,889 | 317 | 87,291 |
| 22/10/2024 | 11.86 | 11.74 | 11.79 | 761,509 | 241 | 64,458 |
| 21/10/2024 | 11.83 | 11.63 | 11.83 | 656,162 | 249 | 55,893 |
| 20/10/2024 | 11.66 | 11.46 | 11.65 | 736,572 | 260 | 63,781 |
| 17/10/2024 | 11.47 | 11.44 | 11.47 | 167,356 | 61 | 14,619 |
| 16/10/2024 | 11.47 | 11.39 | 11.47 | 419,735 | 106 | 36,739 |
| 15/10/2024 | 11.41 | 11.36 | 11.39 | 39,308 | 14 | 3,449 |
| 14/10/2024 | 11.43 | 11.38 | 11.43 | 417,943 | 86 | 36,581 |
| 13/10/2024 | 11.45 | 11.36 | 11.43 | 748,125 | 181 | 65,521 |
| 10/10/2024 | 11.35 | 11.25 | 11.35 | 387,738 | 136 | 34,335 |
| 09/10/2024 | 11.27 | 11.21 | 11.24 | 256,916 | 104 | 22,849 |
| 08/10/2024 | 11.22 | 11.19 | 11.22 | 235,510 | 64 | 21,016 |
| 07/10/2024 | 11.25 | 11.20 | 11.23 | 97,665 | 54 | 8,691 |
| 06/10/2024 | 11.29 | 11.19 | 11.25 | 193,681 | 51 | 17,199 |
| 03/10/2024 | 11.26 | 11.18 | 11.25 | 217,471 | 59 | 19,370 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 13/05/2018 | 3.05 | 2.90 | 3.05 | 695,112 | 310 | 233,952 |
| 06/05/2018 | 3.04 | 2.91 | 2.93 | 597,126 | 303 | 201,257 |
| 29/04/2018 | 3.04 | 2.90 | 2.94 | 832,518 | 292 | 280,560 |
| 22/04/2018 | 3.06 | 2.97 | 3.01 | 460,259 | 230 | 152,276 |
| 15/04/2018 | 3.09 | 2.92 | 3.01 | 258,938 | 173 | 85,536 |
| 08/04/2018 | 3.04 | 2.90 | 2.95 | 411,376 | 195 | 138,526 |
| 01/04/2018 | 3.19 | 3.00 | 3.05 | 939,023 | 489 | 303,867 |