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 |
|---|---|---|---|---|---|---|
| 30/05/2024 | 11.17 | 11.08 | 11.10 | 336,254 | 137 | 30,215 |
| 29/05/2024 | 11.14 | 11.10 | 11.10 | 211,237 | 67 | 19,008 |
| 28/05/2024 | 11.15 | 11.08 | 11.14 | 1,724,764 | 120 | 154,780 |
| 27/05/2024 | 11.11 | 11.05 | 11.08 | 122,778 | 62 | 11,078 |
| 26/05/2024 | 11.16 | 11.05 | 11.11 | 350,007 | 88 | 31,560 |
| 23/05/2024 | 11.18 | 11.10 | 11.14 | 70,298 | 47 | 6,317 |
| 22/05/2024 | 11.15 | 11.00 | 11.15 | 321,806 | 109 | 29,125 |
| 21/05/2024 | 11.07 | 11.00 | 11.03 | 251,492 | 170 | 22,838 |
| 20/05/2024 | 11.05 | 10.95 | 10.95 | 1,025,291 | 306 | 93,242 |
| 19/05/2024 | 11.13 | 11.04 | 11.08 | 439,068 | 166 | 39,671 |
| 16/05/2024 | 11.19 | 11.11 | 11.13 | 75,140 | 91 | 6,744 |
| 15/05/2024 | 11.27 | 11.10 | 11.14 | 756,172 | 132 | 67,666 |
| 14/05/2024 | 11.25 | 11.15 | 11.25 | 1,491,785 | 310 | 133,311 |
| 13/05/2024 | 11.27 | 11.19 | 11.20 | 369,001 | 102 | 32,866 |
| 12/05/2024 | 11.30 | 11.00 | 11.29 | 819,021 | 323 | 73,523 |
| 09/05/2024 | 11.03 | 10.89 | 11.03 | 378,785 | 159 | 34,547 |
| 08/05/2024 | 10.96 | 10.76 | 10.85 | 510,858 | 193 | 47,070 |
| 07/05/2024 | 10.95 | 10.80 | 10.90 | 427,524 | 103 | 39,185 |
| 06/05/2024 | 11.10 | 10.80 | 10.98 | 526,257 | 190 | 48,084 |
| 05/05/2024 | 10.98 | 10.75 | 10.98 | 860,327 | 259 | 78,945 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/09/2016 | 2.77 | 2.42 | 2.72 | 638,906 | 743 | 244,582 |
| 28/08/2016 | 2.87 | 2.45 | 2.55 | 590,280 | 644 | 224,697 |
| 21/08/2016 | 2.99 | 2.33 | 2.90 | 1,217,078 | 1,045 | 440,584 |
| 14/08/2016 | 2.38 | 2.24 | 2.33 | 312,970 | 356 | 135,480 |
| 07/08/2016 | 2.71 | 2.40 | 2.40 | 218,831 | 222 | 84,347 |
| 31/07/2016 | 2.73 | 2.65 | 2.69 | 88,606 | 127 | 33,109 |
| 24/07/2016 | 2.85 | 2.61 | 2.69 | 280,805 | 357 | 104,143 |
| 17/07/2016 | 2.93 | 2.84 | 2.88 | 132,578 | 271 | 46,000 |
| 10/07/2016 | 3.03 | 2.76 | 2.84 | 381,612 | 765 | 132,242 |
| 03/07/2016 | 3.22 | 3.12 | 3.16 | 108,188 | 231 | 34,203 |
| 26/06/2016 | 3.35 | 2.88 | 3.23 | 755,857 | 710 | 244,898 |
| 19/06/2016 | 3.30 | 2.63 | 2.93 | 976,738 | 731 | 334,276 |
| 12/06/2016 | 3.44 | 3.22 | 3.30 | 305,658 | 260 | 91,598 |
| 05/06/2016 | 3.48 | 3.31 | 3.35 | 256,774 | 257 | 76,509 |
| 29/05/2016 | 3.70 | 3.33 | 3.46 | 712,104 | 623 | 205,242 |
| 22/05/2016 | 4.22 | 3.70 | 3.70 | 550,443 | 391 | 143,572 |
| 15/05/2016 | 4.25 | 4.06 | 4.19 | 570,403 | 325 | 137,279 |
| 08/05/2016 | 4.51 | 4.18 | 4.19 | 554,164 | 357 | 128,535 |
| 02/05/2016 | 4.56 | 4.43 | 4.51 | 335,710 | 217 | 74,714 |
| 24/04/2016 | 4.83 | 4.36 | 4.43 | 985,966 | 449 | 213,594 |