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 |
|---|---|---|---|---|---|---|
| 08/07/2024 | 11.32 | 11.27 | 11.28 | 245,461 | 65 | 21,721 |
| 04/07/2024 | 11.30 | 11.20 | 11.30 | 337,301 | 108 | 30,000 |
| 03/07/2024 | 11.28 | 11.16 | 11.27 | 265,303 | 82 | 23,598 |
| 02/07/2024 | 11.28 | 11.21 | 11.28 | 189,091 | 54 | 16,835 |
| 01/07/2024 | 11.22 | 11.15 | 11.22 | 469,122 | 130 | 41,925 |
| 30/06/2024 | 11.25 | 11.11 | 11.12 | 420,722 | 196 | 37,697 |
| 27/06/2024 | 11.31 | 11.18 | 11.19 | 524,490 | 104 | 46,763 |
| 26/06/2024 | 11.30 | 11.20 | 11.30 | 170,975 | 87 | 15,179 |
| 25/06/2024 | 11.32 | 11.27 | 11.28 | 312,828 | 54 | 27,672 |
| 24/06/2024 | 11.30 | 11.24 | 11.30 | 1,557,734 | 169 | 137,913 |
| 23/06/2024 | 11.32 | 11.20 | 11.32 | 374,344 | 99 | 33,177 |
| 13/06/2024 | 11.25 | 11.19 | 11.21 | 189,644 | 73 | 16,921 |
| 12/06/2024 | 11.25 | 11.19 | 11.23 | 133,876 | 98 | 11,938 |
| 11/06/2024 | 11.32 | 11.16 | 11.17 | 294,899 | 128 | 26,220 |
| 10/06/2024 | 11.46 | 11.24 | 11.34 | 2,509,772 | 283 | 220,321 |
| 06/06/2024 | 11.45 | 11.28 | 11.43 | 836,559 | 314 | 73,372 |
| 05/06/2024 | 11.28 | 11.21 | 11.28 | 303,144 | 99 | 26,940 |
| 04/06/2024 | 11.29 | 11.20 | 11.24 | 518,703 | 106 | 46,080 |
| 03/06/2024 | 11.29 | 11.18 | 11.25 | 707,505 | 238 | 62,986 |
| 02/06/2024 | 11.20 | 11.01 | 11.20 | 1,322,875 | 171 | 119,774 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/01/2017 | 1.82 | 1.68 | 1.69 | 161,685 | 239 | 92,698 |
| 22/01/2017 | 1.99 | 1.73 | 1.78 | 505,189 | 578 | 276,187 |
| 15/01/2017 | 2.12 | 1.94 | 1.98 | 239,628 | 282 | 118,169 |
| 08/01/2017 | 2.19 | 2.08 | 2.13 | 199,418 | 315 | 94,114 |
| 02/01/2017 | 2.19 | 2.10 | 2.12 | 126,526 | 188 | 59,065 |
| 26/12/2016 | 2.25 | 2.07 | 2.14 | 283,137 | 287 | 132,809 |
| 18/12/2016 | 2.29 | 2.20 | 2.23 | 96,682 | 106 | 43,058 |
| 11/12/2016 | 2.34 | 2.17 | 2.31 | 272,432 | 393 | 119,785 |
| 04/12/2016 | 2.26 | 2.12 | 2.17 | 483,469 | 475 | 222,885 |
| 27/11/2016 | 2.31 | 2.17 | 2.17 | 188,084 | 287 | 84,841 |
| 20/11/2016 | 2.30 | 2.21 | 2.25 | 98,468 | 165 | 44,089 |
| 13/11/2016 | 2.39 | 2.21 | 2.24 | 158,220 | 307 | 69,610 |
| 06/11/2016 | 2.46 | 2.26 | 2.37 | 532,680 | 475 | 226,917 |
| 30/10/2016 | 2.44 | 2.06 | 2.26 | 591,417 | 751 | 266,535 |
| 23/10/2016 | 2.59 | 2.36 | 2.38 | 603,033 | 473 | 246,011 |
| 16/10/2016 | 2.70 | 2.55 | 2.58 | 220,250 | 312 | 83,507 |
| 09/10/2016 | 2.69 | 2.51 | 2.63 | 196,746 | 261 | 76,044 |
| 03/10/2016 | 2.73 | 2.58 | 2.61 | 192,406 | 129 | 72,063 |
| 25/09/2016 | 2.86 | 2.68 | 2.70 | 1,023,156 | 658 | 367,872 |
| 18/09/2016 | 2.84 | 2.69 | 2.74 | 603,414 | 565 | 217,667 |