JORDAN PHOSPHATE MINES Historical
Performance Indicators 19/03/2026
MarketFirst
High Price27.15
Last Closing26.70
No. of Transactions589
SectorMining and Extraction Industries
Low Price26.72
Opening Price26.72
No. of Shares140,999
Div4.88
Change0.36
Closing Price27.06
Average Price26.91
P/E13.57
Value Traded3,794,712
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/12/2025 | 23.76 | 23.68 | 23.72 | 765,541 | 137 | 32,261 |
| 22/12/2025 | 23.74 | 23.65 | 23.70 | 762,228 | 177 | 32,152 |
| 21/12/2025 | 23.77 | 23.51 | 23.70 | 1,056,263 | 282 | 44,562 |
| 18/12/2025 | 23.58 | 23.46 | 23.51 | 422,057 | 121 | 17,945 |
| 17/12/2025 | 23.60 | 23.35 | 23.47 | 565,361 | 167 | 24,054 |
| 16/12/2025 | 23.40 | 23.19 | 23.36 | 541,113 | 196 | 23,193 |
| 15/12/2025 | 23.40 | 23.19 | 23.20 | 828,185 | 313 | 35,601 |
| 14/12/2025 | 23.35 | 23.23 | 23.27 | 1,152,370 | 243 | 49,462 |
| 11/12/2025 | 23.42 | 23.25 | 23.37 | 894,511 | 283 | 38,332 |
| 10/12/2025 | 23.55 | 23.42 | 23.44 | 498,309 | 150 | 21,220 |
| 09/12/2025 | 23.53 | 23.31 | 23.50 | 794,854 | 186 | 33,919 |
| 08/12/2025 | 23.52 | 23.30 | 23.40 | 1,665,650 | 346 | 71,225 |
| 07/12/2025 | 23.64 | 23.48 | 23.53 | 862,532 | 221 | 36,671 |
| 04/12/2025 | 23.65 | 23.58 | 23.64 | 511,124 | 140 | 21,653 |
| 03/12/2025 | 23.73 | 23.58 | 23.68 | 1,265,071 | 207 | 53,543 |
| 02/12/2025 | 23.79 | 23.63 | 23.72 | 914,313 | 198 | 38,547 |
| 01/12/2025 | 23.70 | 23.56 | 23.69 | 528,976 | 135 | 22,386 |
| 30/11/2025 | 23.66 | 23.50 | 23.57 | 689,343 | 230 | 29,226 |
| 27/11/2025 | 23.74 | 23.45 | 23.55 | 1,513,123 | 343 | 64,245 |
| 26/11/2025 | 23.78 | 23.56 | 23.67 | 911,810 | 202 | 38,593 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2025 | 15.50 | 14.90 | 15.43 | 7,325,449 | 1,283 | 480,884 |
| 05/01/2025 | 15.60 | 14.49 | 15.53 | 8,828,291 | 1,834 | 584,667 |
| 29/12/2024 | 14.50 | 14.26 | 14.46 | 3,341,038 | 591 | 231,933 |
| 22/12/2024 | 14.45 | 13.86 | 14.39 | 3,025,817 | 826 | 213,049 |
| 15/12/2024 | 14.02 | 13.10 | 13.89 | 5,646,938 | 1,235 | 412,203 |
| 08/12/2024 | 13.24 | 12.95 | 13.05 | 1,366,544 | 463 | 104,589 |
| 01/12/2024 | 13.25 | 12.97 | 13.21 | 1,573,894 | 472 | 119,731 |
| 24/11/2024 | 13.15 | 12.90 | 13.04 | 1,668,697 | 555 | 128,510 |
| 17/11/2024 | 13.19 | 12.56 | 13.16 | 3,243,261 | 969 | 251,508 |
| 10/11/2024 | 12.66 | 12.22 | 12.54 | 3,606,204 | 964 | 289,513 |
| 03/11/2024 | 12.21 | 11.85 | 12.20 | 1,753,853 | 591 | 145,711 |
| 27/10/2024 | 12.08 | 11.88 | 11.98 | 1,535,688 | 534 | 127,933 |
| 20/10/2024 | 12.06 | 11.46 | 12.05 | 3,777,982 | 1,246 | 319,884 |
| 13/10/2024 | 11.47 | 11.36 | 11.47 | 1,792,467 | 448 | 156,909 |
| 06/10/2024 | 11.35 | 11.19 | 11.35 | 1,171,510 | 409 | 104,090 |
| 29/09/2024 | 11.26 | 11.13 | 11.25 | 2,449,406 | 634 | 218,939 |
| 22/09/2024 | 11.25 | 11.14 | 11.25 | 1,161,131 | 398 | 103,694 |
| 15/09/2024 | 11.42 | 11.19 | 11.24 | 1,047,966 | 355 | 92,722 |
| 08/09/2024 | 11.41 | 11.26 | 11.41 | 1,147,675 | 294 | 100,988 |
| 01/09/2024 | 11.33 | 11.21 | 11.33 | 1,123,700 | 338 | 99,608 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2021 | 6.28 | 3.99 | 6.26 | 15,168,255 | 5,346 | 2,931,402 |
| 03/01/2021 | 4.17 | 3.10 | 4.10 | 5,211,064 | 3,651 | 1,414,241 |
| 01/12/2020 | 3.51 | 2.63 | 3.51 | 4,823,324 | 2,402 | 1,557,486 |
| 01/11/2020 | 2.67 | 2.40 | 2.67 | 1,565,461 | 869 | 612,681 |
| 01/10/2020 | 2.60 | 2.40 | 2.48 | 949,875 | 621 | 387,225 |
| 01/09/2020 | 2.61 | 2.50 | 2.57 | 1,090,842 | 604 | 428,080 |
| 04/08/2020 | 2.78 | 2.47 | 2.53 | 1,653,490 | 755 | 636,008 |
| 01/07/2020 | 2.82 | 2.50 | 2.71 | 1,716,601 | 848 | 640,427 |
| 01/06/2020 | 2.81 | 2.53 | 2.60 | 1,764,131 | 661 | 665,390 |
| 10/05/2020 | 2.70 | 2.33 | 2.70 | 678,907 | 330 | 276,893 |
| 01/03/2020 | 2.89 | 2.52 | 2.62 | 1,367,980 | 707 | 498,777 |
| 02/02/2020 | 2.82 | 2.69 | 2.71 | 1,413,138 | 550 | 513,939 |
| 02/01/2020 | 2.86 | 2.66 | 2.80 | 1,360,372 | 887 | 490,338 |
| 01/12/2019 | 3.03 | 2.64 | 2.77 | 1,737,938 | 651 | 618,691 |
| 03/11/2019 | 3.17 | 2.91 | 3.00 | 1,308,531 | 428 | 433,588 |
| 01/10/2019 | 3.33 | 3.07 | 3.19 | 824,849 | 558 | 256,562 |
| 01/09/2019 | 3.36 | 3.18 | 3.30 | 793,525 | 603 | 242,365 |
| 01/08/2019 | 3.73 | 3.15 | 3.23 | 2,611,821 | 1,177 | 765,206 |
| 01/07/2019 | 4.27 | 3.39 | 3.92 | 9,112,004 | 2,533 | 2,420,523 |
| 02/06/2019 | 3.54 | 3.15 | 3.41 | 4,233,105 | 1,453 | 1,239,911 |