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 |
|---|---|---|---|---|---|---|
| 28/02/2022 | 19.50 | 19.20 | 19.24 | 1,764,562 | 349 | 91,285 |
| 27/02/2022 | 19.20 | 18.17 | 19.20 | 1,376,716 | 308 | 73,216 |
| 24/02/2022 | 18.30 | 17.35 | 18.25 | 1,691,087 | 411 | 95,294 |
| 23/02/2022 | 18.76 | 18.25 | 18.75 | 939,807 | 261 | 50,626 |
| 22/02/2022 | 18.31 | 18.06 | 18.20 | 266,344 | 43 | 14,570 |
| 21/02/2022 | 18.45 | 17.95 | 18.45 | 352,553 | 163 | 19,481 |
| 20/02/2022 | 18.30 | 18.00 | 18.15 | 438,857 | 175 | 24,310 |
| 17/02/2022 | 18.61 | 18.32 | 18.45 | 162,803 | 72 | 8,840 |
| 16/02/2022 | 18.79 | 18.35 | 18.67 | 974,155 | 103 | 52,426 |
| 15/02/2022 | 18.88 | 18.45 | 18.80 | 1,587,435 | 442 | 85,300 |
| 14/02/2022 | 18.47 | 18.14 | 18.20 | 676,751 | 255 | 36,947 |
| 13/02/2022 | 18.20 | 17.88 | 18.20 | 792,927 | 328 | 44,051 |
| 10/02/2022 | 17.90 | 17.68 | 17.85 | 290,167 | 112 | 16,302 |
| 09/02/2022 | 17.77 | 17.62 | 17.63 | 167,006 | 68 | 9,434 |
| 08/02/2022 | 17.92 | 17.75 | 17.79 | 259,260 | 147 | 14,540 |
| 07/02/2022 | 17.85 | 17.40 | 17.58 | 301,439 | 151 | 17,080 |
| 06/02/2022 | 17.60 | 17.30 | 17.50 | 81,481 | 59 | 4,665 |
| 03/02/2022 | 17.39 | 17.01 | 17.15 | 254,273 | 151 | 14,805 |
| 02/02/2022 | 17.68 | 17.35 | 17.40 | 155,602 | 75 | 8,920 |
| 01/02/2022 | 17.72 | 17.45 | 17.55 | 137,132 | 92 | 7,815 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/10/2006 | 3.83 | 3.35 | 3.50 | 680,420 | 361 | 190,590 |
| 08/10/2006 | 4.07 | 3.68 | 3.77 | 909,084 | 368 | 234,646 |
| 01/10/2006 | 4.33 | 3.90 | 4.01 | 1,895,572 | 635 | 460,420 |
| 24/09/2006 | 4.30 | 3.77 | 4.04 | 2,876,217 | 526 | 701,073 |
| 17/09/2006 | 4.57 | 3.77 | 3.90 | 2,273,021 | 672 | 537,910 |
| 10/09/2006 | 4.89 | 4.35 | 4.48 | 9,123,072 | 1,556 | 1,952,130 |
| 03/09/2006 | 4.55 | 4.10 | 4.36 | 4,477,795 | 1,166 | 1,034,244 |
| 27/08/2006 | 5.04 | 4.23 | 4.23 | 7,257,808 | 1,320 | 1,578,640 |
| 21/08/2006 | 4.47 | 3.70 | 4.47 | 4,792,122 | 983 | 1,144,232 |
| 13/08/2006 | 3.69 | 3.06 | 3.69 | 2,708,983 | 544 | 791,387 |
| 06/08/2006 | 3.24 | 2.96 | 3.11 | 1,398,748 | 496 | 448,013 |
| 30/07/2006 | 3.10 | 2.87 | 3.03 | 797,631 | 326 | 263,492 |
| 23/07/2006 | 3.04 | 2.74 | 2.97 | 505,520 | 160 | 172,174 |
| 16/07/2006 | 3.00 | 2.71 | 2.87 | 169,022 | 155 | 59,116 |
| 09/07/2006 | 3.16 | 2.79 | 2.85 | 403,480 | 187 | 137,162 |
| 02/07/2006 | 3.21 | 2.90 | 3.08 | 189,658 | 155 | 62,428 |
| 25/06/2006 | 3.23 | 2.90 | 3.05 | 277,352 | 187 | 89,832 |
| 18/06/2006 | 3.13 | 2.77 | 3.13 | 525,707 | 267 | 175,875 |
| 11/06/2006 | 2.92 | 2.54 | 2.84 | 261,272 | 177 | 96,522 |
| 04/06/2006 | 2.95 | 2.71 | 2.91 | 207,502 | 209 | 73,445 |