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 |
|---|---|---|---|---|---|---|
| 01/05/2024 | 11.25 | 11.00 | 11.00 | 1,807,049 | 530 | 163,049 |
| 30/04/2024 | 11.89 | 11.89 | 11.89 | 26,741 | 17 | 2,249 |
| 28/04/2024 | 12.85 | 12.40 | 12.85 | 2,679,805 | 748 | 213,983 |
| 25/04/2024 | 12.71 | 12.38 | 12.59 | 1,541,293 | 438 | 122,862 |
| 24/04/2024 | 12.73 | 12.40 | 12.40 | 1,726,271 | 506 | 137,915 |
| 23/04/2024 | 12.82 | 12.69 | 12.70 | 2,096,890 | 349 | 164,211 |
| 22/04/2024 | 12.86 | 12.73 | 12.75 | 2,577,056 | 318 | 201,805 |
| 21/04/2024 | 13.03 | 12.80 | 12.86 | 1,375,739 | 296 | 106,659 |
| 18/04/2024 | 13.12 | 12.97 | 13.00 | 1,190,944 | 306 | 91,087 |
| 17/04/2024 | 13.00 | 12.70 | 12.98 | 1,884,040 | 339 | 145,445 |
| 16/04/2024 | 12.97 | 12.78 | 12.78 | 801,478 | 319 | 62,296 |
| 15/04/2024 | 13.34 | 12.85 | 12.93 | 4,294,533 | 808 | 326,491 |
| 14/04/2024 | 12.60 | 12.60 | 12.60 | 420,147 | 131 | 33,345 |
| 08/04/2024 | 11.73 | 11.64 | 11.73 | 170,467 | 119 | 14,593 |
| 07/04/2024 | 11.70 | 11.62 | 11.63 | 173,309 | 116 | 14,842 |
| 04/04/2024 | 11.66 | 11.40 | 11.66 | 533,429 | 179 | 46,221 |
| 03/04/2024 | 11.49 | 11.33 | 11.40 | 183,071 | 74 | 16,041 |
| 02/04/2024 | 11.51 | 11.33 | 11.49 | 244,248 | 122 | 21,306 |
| 01/04/2024 | 11.48 | 11.25 | 11.32 | 191,778 | 81 | 16,956 |
| 31/03/2024 | 11.30 | 11.11 | 11.19 | 298,661 | 197 | 26,653 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2016 | 4.93 | 4.71 | 4.81 | 229,185 | 141 | 48,116 |
| 10/04/2016 | 5.01 | 4.93 | 4.93 | 45,247 | 55 | 9,114 |
| 03/04/2016 | 5.06 | 4.87 | 5.02 | 140,143 | 192 | 28,196 |
| 27/03/2016 | 5.34 | 4.81 | 4.92 | 425,376 | 226 | 83,870 |
| 20/03/2016 | 5.39 | 5.25 | 5.37 | 31,150 | 46 | 5,858 |
| 13/03/2016 | 5.45 | 5.31 | 5.38 | 112,021 | 75 | 20,762 |
| 06/03/2016 | 5.44 | 5.18 | 5.40 | 302,474 | 208 | 56,809 |
| 28/02/2016 | 5.33 | 5.20 | 5.24 | 143,400 | 130 | 27,292 |
| 21/02/2016 | 5.37 | 5.10 | 5.28 | 414,976 | 169 | 78,937 |
| 14/02/2016 | 5.43 | 5.18 | 5.25 | 570,077 | 223 | 107,974 |
| 07/02/2016 | 5.30 | 5.20 | 5.27 | 91,186 | 93 | 17,413 |
| 31/01/2016 | 5.45 | 5.18 | 5.23 | 178,870 | 150 | 33,935 |
| 24/01/2016 | 5.43 | 5.35 | 5.40 | 310,376 | 76 | 57,504 |
| 17/01/2016 | 5.48 | 5.37 | 5.40 | 131,205 | 150 | 24,201 |
| 10/01/2016 | 5.55 | 5.47 | 5.49 | 170,933 | 138 | 31,079 |
| 03/01/2016 | 5.54 | 5.42 | 5.50 | 133,853 | 125 | 24,428 |
| 27/12/2015 | 5.52 | 5.42 | 5.47 | 257,638 | 160 | 47,033 |
| 20/12/2015 | 5.58 | 5.46 | 5.48 | 212,305 | 162 | 38,650 |
| 13/12/2015 | 5.52 | 5.39 | 5.50 | 854,996 | 380 | 157,293 |
| 06/12/2015 | 5.48 | 5.35 | 5.40 | 146,693 | 152 | 27,199 |