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 |
|---|---|---|---|---|---|---|
| 25/11/2025 | 23.86 | 23.71 | 23.77 | 942,589 | 206 | 39,600 |
| 24/11/2025 | 23.89 | 23.57 | 23.77 | 1,338,581 | 292 | 56,451 |
| 23/11/2025 | 23.82 | 23.19 | 23.63 | 2,449,818 | 447 | 104,077 |
| 20/11/2025 | 23.22 | 23.15 | 23.19 | 592,480 | 161 | 25,544 |
| 19/11/2025 | 23.25 | 23.07 | 23.21 | 576,302 | 200 | 24,865 |
| 18/11/2025 | 23.30 | 23.07 | 23.18 | 1,603,171 | 354 | 69,126 |
| 17/11/2025 | 23.10 | 22.85 | 23.10 | 2,958,185 | 376 | 128,766 |
| 16/11/2025 | 22.93 | 22.80 | 22.88 | 272,609 | 109 | 11,934 |
| 13/11/2025 | 22.95 | 22.77 | 22.86 | 449,486 | 163 | 19,670 |
| 12/11/2025 | 22.84 | 22.69 | 22.77 | 1,504,554 | 240 | 66,199 |
| 11/11/2025 | 22.95 | 22.75 | 22.76 | 1,154,397 | 273 | 50,526 |
| 10/11/2025 | 22.90 | 22.70 | 22.90 | 1,190,039 | 242 | 52,246 |
| 09/11/2025 | 22.71 | 22.62 | 22.70 | 678,224 | 225 | 29,914 |
| 06/11/2025 | 22.84 | 22.66 | 22.70 | 813,934 | 166 | 35,830 |
| 05/11/2025 | 22.94 | 22.70 | 22.73 | 1,528,398 | 262 | 66,861 |
| 04/11/2025 | 22.92 | 22.50 | 22.90 | 3,597,738 | 354 | 159,018 |
| 03/11/2025 | 22.78 | 22.52 | 22.61 | 2,102,771 | 289 | 93,109 |
| 02/11/2025 | 22.80 | 22.60 | 22.73 | 1,989,327 | 300 | 87,581 |
| 30/10/2025 | 22.61 | 22.49 | 22.59 | 3,661,353 | 403 | 162,540 |
| 29/10/2025 | 22.74 | 22.57 | 22.60 | 864,993 | 225 | 38,233 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/08/2024 | 11.27 | 11.16 | 11.25 | 1,763,086 | 386 | 157,222 |
| 18/08/2024 | 11.32 | 11.17 | 11.17 | 908,182 | 310 | 80,732 |
| 11/08/2024 | 11.30 | 11.09 | 11.25 | 1,278,478 | 496 | 114,212 |
| 04/08/2024 | 11.11 | 10.88 | 11.10 | 1,611,963 | 778 | 146,723 |
| 28/07/2024 | 11.38 | 11.04 | 11.04 | 1,902,349 | 768 | 169,246 |
| 21/07/2024 | 11.48 | 11.30 | 11.30 | 2,095,070 | 470 | 183,985 |
| 14/07/2024 | 11.56 | 11.35 | 11.48 | 1,629,821 | 480 | 141,848 |
| 08/07/2024 | 11.44 | 11.24 | 11.40 | 1,822,844 | 373 | 160,254 |
| 30/06/2024 | 11.30 | 11.11 | 11.30 | 1,681,539 | 570 | 150,055 |
| 23/06/2024 | 11.32 | 11.18 | 11.19 | 2,940,370 | 513 | 260,704 |
| 10/06/2024 | 11.46 | 11.16 | 11.21 | 3,128,191 | 582 | 275,400 |
| 02/06/2024 | 11.45 | 11.01 | 11.43 | 3,688,786 | 928 | 329,152 |
| 26/05/2024 | 11.17 | 11.05 | 11.10 | 2,745,040 | 474 | 246,641 |
| 19/05/2024 | 11.18 | 10.95 | 11.14 | 2,107,955 | 798 | 191,193 |
| 12/05/2024 | 11.30 | 11.00 | 11.13 | 3,511,120 | 958 | 314,110 |
| 05/05/2024 | 11.10 | 10.75 | 11.03 | 2,703,751 | 904 | 247,831 |
| 28/04/2024 | 12.85 | 11.00 | 11.00 | 4,513,595 | 1,295 | 379,281 |
| 21/04/2024 | 13.03 | 12.38 | 12.59 | 9,317,248 | 1,907 | 733,452 |
| 14/04/2024 | 13.34 | 12.60 | 13.00 | 8,591,143 | 1,903 | 658,664 |
| 07/04/2024 | 11.73 | 11.62 | 11.73 | 343,776 | 235 | 29,435 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2019 | 3.17 | 2.97 | 3.17 | 2,005,371 | 814 | 646,274 |
| 01/04/2019 | 3.38 | 2.95 | 3.00 | 5,262,926 | 1,548 | 1,656,247 |
| 03/03/2019 | 3.24 | 2.99 | 3.01 | 1,062,511 | 512 | 346,537 |
| 03/02/2019 | 3.34 | 3.18 | 3.23 | 1,113,290 | 797 | 342,509 |
| 02/01/2019 | 3.21 | 2.83 | 3.19 | 1,817,908 | 1,086 | 588,831 |
| 02/12/2018 | 2.96 | 2.57 | 2.84 | 2,066,483 | 1,018 | 753,454 |
| 01/11/2018 | 3.31 | 2.72 | 2.81 | 3,666,821 | 1,194 | 1,185,074 |
| 01/10/2018 | 3.27 | 2.90 | 3.01 | 2,436,768 | 1,174 | 788,100 |
| 02/09/2018 | 3.08 | 2.89 | 2.90 | 1,979,415 | 637 | 668,894 |
| 01/08/2018 | 3.27 | 2.86 | 2.92 | 2,148,539 | 1,018 | 697,228 |
| 01/07/2018 | 3.38 | 3.14 | 3.21 | 4,654,209 | 1,649 | 1,418,510 |
| 03/06/2018 | 3.40 | 3.14 | 3.25 | 5,318,164 | 1,468 | 1,627,858 |
| 02/05/2018 | 3.43 | 2.90 | 3.33 | 6,129,295 | 2,457 | 1,911,828 |
| 01/04/2018 | 3.19 | 2.90 | 3.01 | 2,562,233 | 1,281 | 844,477 |
| 01/03/2018 | 3.19 | 2.90 | 3.12 | 6,311,826 | 2,277 | 2,068,461 |
| 01/02/2018 | 3.07 | 2.71 | 2.99 | 10,864,088 | 4,127 | 3,716,547 |
| 02/01/2018 | 2.71 | 2.43 | 2.69 | 3,396,883 | 1,312 | 1,323,755 |
| 03/12/2017 | 2.72 | 2.41 | 2.55 | 2,420,703 | 1,264 | 937,545 |
| 01/11/2017 | 2.72 | 2.53 | 2.61 | 2,242,062 | 980 | 858,925 |
| 01/10/2017 | 3.00 | 2.56 | 2.64 | 3,089,386 | 1,819 | 1,140,897 |