JORDAN PHOSPHATE MINES Historical
Performance Indicators 28/03/2024
MarketFirst
High Price11.34
Last Closing11.32
No. of Transactions161
SectorMining and Extraction Industries
Low Price11.25
Opening Price11.34
No. of Shares37,160
Div8.85
Change-0.02
Closing Price11.30
Average Price11.31
P/E6.17
Value Traded420,415
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/02/2021 | 4.31 | 4.15 | 4.19 | 436,367 | 221 | 103,299 |
01/02/2021 | 4.25 | 4.13 | 4.21 | 527,625 | 239 | 126,366 |
31/01/2021 | 4.17 | 4.01 | 4.10 | 622,653 | 321 | 152,402 |
28/01/2021 | 4.03 | 3.81 | 4.03 | 856,539 | 314 | 218,815 |
27/01/2021 | 3.90 | 3.84 | 3.84 | 103,626 | 97 | 26,749 |
26/01/2021 | 3.98 | 3.83 | 3.91 | 181,395 | 168 | 46,340 |
25/01/2021 | 3.96 | 3.82 | 3.92 | 378,467 | 401 | 96,987 |
24/01/2021 | 3.86 | 3.75 | 3.84 | 110,491 | 213 | 28,987 |
21/01/2021 | 3.74 | 3.61 | 3.73 | 191,343 | 213 | 52,314 |
20/01/2021 | 3.93 | 3.73 | 3.75 | 381,424 | 356 | 99,730 |
19/01/2021 | 3.82 | 3.74 | 3.82 | 387,139 | 196 | 101,774 |
18/01/2021 | 3.64 | 3.49 | 3.64 | 416,459 | 200 | 116,713 |
17/01/2021 | 3.51 | 3.42 | 3.49 | 107,812 | 85 | 30,954 |
14/01/2021 | 3.45 | 3.38 | 3.42 | 137,228 | 110 | 40,090 |
13/01/2021 | 3.39 | 3.35 | 3.38 | 12,638 | 27 | 3,753 |
12/01/2021 | 3.39 | 3.37 | 3.39 | 34,713 | 37 | 10,277 |
11/01/2021 | 3.38 | 3.32 | 3.37 | 47,680 | 58 | 14,183 |
10/01/2021 | 3.38 | 3.34 | 3.35 | 36,685 | 39 | 10,914 |
07/01/2021 | 3.36 | 3.30 | 3.34 | 129,857 | 84 | 39,013 |
06/01/2021 | 3.39 | 3.32 | 3.36 | 130,939 | 99 | 39,084 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2009 | 19.75 | 17.82 | 18.05 | 2,858,989 | 1,120 | 150,896 |
25/01/2009 | 20.20 | 17.23 | 19.50 | 7,401,478 | 1,650 | 391,057 |
18/01/2009 | 19.95 | 17.50 | 17.87 | 4,887,271 | 1,410 | 265,570 |
11/01/2009 | 20.20 | 18.59 | 19.59 | 3,682,012 | 1,049 | 187,073 |
04/01/2009 | 21.50 | 19.33 | 19.95 | 8,163,322 | 1,317 | 398,525 |
28/12/2008 | 20.20 | 18.97 | 19.50 | 2,338,145 | 529 | 119,245 |
21/12/2008 | 22.50 | 19.65 | 19.96 | 10,901,593 | 1,287 | 534,486 |
14/12/2008 | 24.20 | 19.50 | 22.75 | 16,580,893 | 2,385 | 748,263 |
30/11/2008 | 20.26 | 18.01 | 19.32 | 6,642,757 | 976 | 344,302 |
23/11/2008 | 18.39 | 16.60 | 18.39 | 7,478,057 | 953 | 416,832 |
16/11/2008 | 21.86 | 18.21 | 18.90 | 10,323,511 | 1,407 | 524,014 |
09/11/2008 | 27.98 | 21.27 | 21.27 | 12,862,196 | 1,408 | 499,226 |
02/11/2008 | 27.40 | 22.56 | 27.40 | 26,176,990 | 1,413 | 1,023,684 |
26/10/2008 | 23.86 | 20.27 | 21.49 | 7,803,409 | 1,066 | 372,839 |
19/10/2008 | 32.44 | 25.11 | 25.11 | 22,686,604 | 1,887 | 813,488 |
12/10/2008 | 35.68 | 32.12 | 32.12 | 31,650,511 | 1,595 | 923,966 |
05/10/2008 | 46.30 | 37.55 | 37.55 | 16,222,914 | 953 | 418,126 |
28/09/2008 | 49.30 | 45.16 | 48.50 | 34,768,299 | 1,676 | 726,434 |
21/09/2008 | 47.25 | 36.94 | 45.02 | 99,639,978 | 3,949 | 2,353,514 |
14/09/2008 | 38.10 | 33.40 | 37.03 | 63,484,291 | 2,423 | 1,745,629 |