Menu

JORDAN PHOSPHATE MINES Historical

Loading data
Performance Indicators 18/04/2024
MarketFirst
High Price13.12
Last Closing12.98
No. of Transactions306
SectorMining and Extraction Industries
Low Price12.97
Opening Price13.00
No. of Shares91,087
Div10.00
Change0.02
Closing Price13.00
Average Price13.08
P/E7.22
Value Traded1,190,944

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/10/2023 10.85 10.75 10.79 253,715 110 23,525
25/10/2023 10.90 10.80 10.80 152,612 89 14,067
24/10/2023 10.92 10.75 10.87 389,005 133 36,107
23/10/2023 10.96 10.80 10.84 115,944 91 10,701
22/10/2023 11.04 10.85 10.96 305,286 115 27,861
19/10/2023 11.03 10.87 10.99 229,776 84 20,977
18/10/2023 11.05 10.83 10.92 241,894 100 22,002
17/10/2023 11.12 10.98 11.05 473,082 126 42,751
16/10/2023 10.96 10.84 10.91 200,087 118 18,349
15/10/2023 11.00 10.75 10.84 387,932 208 35,834
12/10/2023 11.07 10.82 11.07 459,732 215 42,183
11/10/2023 11.16 10.83 10.85 578,830 283 53,015
10/10/2023 11.25 11.18 11.20 258,462 93 23,080
09/10/2023 11.28 11.20 11.24 438,535 136 39,054
08/10/2023 11.42 11.19 11.28 488,348 189 43,326
05/10/2023 11.49 11.33 11.45 820,180 255 71,918
04/10/2023 11.35 11.16 11.35 330,132 123 29,195
03/10/2023 11.38 11.20 11.21 315,986 151 27,886
02/10/2023 11.30 11.02 11.30 502,045 178 45,023
01/10/2023 11.13 11.00 11.05 317,583 87 28,738
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/12/2021 17.80 17.30 17.36 698,065 476 39,930
12/12/2021 18.07 17.61 17.70 776,719 440 43,700
05/12/2021 18.04 17.10 18.02 1,869,930 878 105,823
28/11/2021 18.00 16.85 17.40 3,730,478 1,299 216,337
21/11/2021 18.17 17.45 17.61 1,140,193 781 64,227
14/11/2021 18.30 17.20 17.47 1,324,689 772 74,689
07/11/2021 18.29 17.01 17.97 2,956,810 1,392 167,218
31/10/2021 18.90 18.00 18.30 2,336,412 918 126,793
24/10/2021 18.83 18.00 18.65 4,811,245 1,649 260,044
17/10/2021 18.79 18.02 18.27 2,252,177 984 122,442
10/10/2021 19.14 18.30 18.67 2,907,339 1,193 155,379
03/10/2021 19.60 18.32 18.95 6,037,133 2,091 318,589
26/09/2021 18.49 17.53 18.24 3,880,901 1,432 214,172
19/09/2021 18.04 16.95 17.80 2,646,198 1,391 150,858
12/09/2021 18.30 17.70 17.90 3,592,486 1,584 199,399
05/09/2021 17.84 16.40 17.84 4,782,986 1,903 277,590
29/08/2021 18.20 15.60 17.65 10,798,924 3,559 630,817
22/08/2021 15.79 14.60 15.55 2,771,795 1,326 181,558
15/08/2021 15.79 14.00 15.47 4,304,743 2,471 290,556
08/08/2021 16.11 14.00 14.88 6,673,640 2,522 442,793
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2014 7.40 5.43 5.74 2,925,568 1,778 471,957
02/01/2014 8.14 7.01 7.37 2,460,742 1,084 328,189
01/12/2013 7.70 7.05 7.15 3,082,208 951 425,465
03/11/2013 8.25 7.00 7.56 944,085 647 121,089
01/10/2013 8.70 7.20 7.20 2,057,788 1,114 262,669
01/09/2013 7.88 6.80 7.25 1,542,555 910 214,299
01/08/2013 9.00 7.47 7.72 1,258,222 564 149,687
01/07/2013 9.95 7.31 8.90 5,842,516 1,435 630,538
02/06/2013 10.90 9.85 10.00 1,905,923 581 183,301
01/05/2013 11.77 9.90 10.40 3,805,767 898 357,628
01/04/2013 13.45 11.75 11.75 6,780,963 1,335 523,092
03/03/2013 13.34 12.65 13.01 6,063,709 1,151 468,401
03/02/2013 13.65 12.75 13.11 5,153,415 911 391,700
02/01/2013 13.90 12.95 13.60 8,927,978 1,530 661,126
02/12/2012 13.50 13.00 13.00 3,731,116 630 283,087
01/11/2012 13.84 12.86 13.28 7,745,782 1,278 576,779
01/10/2012 13.20 12.51 13.20 2,530,012 575 198,273
02/09/2012 13.16 12.35 12.70 4,907,410 1,216 383,728
01/08/2012 12.33 11.85 12.32 1,771,210 515 146,632
01/07/2012 12.54 11.90 11.95 1,174,264 538 96,612
Download Table