JORDAN PHOSPHATE MINES Historical
Performance Indicators 22/10/2026
MarketFirst
High Price14.51
Last Closing14.56
No. of Transactions1759
SectorMining and Extraction Industries
Low Price14.00
Opening Price14.50
No. of Shares391,281
Div7.29
Change-0.56
Closing Price14.00
Average Price14.24
P/E12.19
Value Traded5,570,326
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/09/2024 | 11.40 | 11.34 | 11.34 | 226,120 | 67 | 19,899 |
| 15/09/2024 | 11.42 | 11.36 | 11.39 | 158,900 | 46 | 13,944 |
| 12/09/2024 | 11.41 | 11.35 | 11.41 | 259,261 | 75 | 22,756 |
| 11/09/2024 | 11.40 | 11.33 | 11.39 | 380,937 | 119 | 33,452 |
| 09/09/2024 | 11.35 | 11.31 | 11.35 | 318,227 | 59 | 28,066 |
| 08/09/2024 | 11.33 | 11.26 | 11.33 | 189,251 | 41 | 16,714 |
| 05/09/2024 | 11.33 | 11.25 | 11.33 | 93,346 | 59 | 8,255 |
| 04/09/2024 | 11.30 | 11.21 | 11.30 | 198,165 | 41 | 17,628 |
| 03/09/2024 | 11.32 | 11.30 | 11.31 | 268,764 | 101 | 23,778 |
| 02/09/2024 | 11.30 | 11.23 | 11.30 | 242,484 | 64 | 21,515 |
| 01/09/2024 | 11.30 | 11.21 | 11.26 | 320,940 | 73 | 28,432 |
| 29/08/2024 | 11.27 | 11.20 | 11.25 | 581,767 | 118 | 51,825 |
| 28/08/2024 | 11.25 | 11.20 | 11.22 | 209,628 | 90 | 18,672 |
| 27/08/2024 | 11.24 | 11.17 | 11.24 | 691,729 | 78 | 61,763 |
| 26/08/2024 | 11.22 | 11.16 | 11.18 | 49,835 | 54 | 4,452 |
| 25/08/2024 | 11.24 | 11.18 | 11.18 | 230,128 | 46 | 20,510 |
| 22/08/2024 | 11.26 | 11.17 | 11.17 | 109,548 | 62 | 9,776 |
| 21/08/2024 | 11.25 | 11.19 | 11.24 | 195,236 | 68 | 17,424 |
| 20/08/2024 | 11.29 | 11.18 | 11.28 | 242,697 | 58 | 21,528 |
| 19/08/2024 | 11.29 | 11.19 | 11.20 | 253,346 | 61 | 22,478 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |