JORDAN PHOSPHATE MINES Historical
Performance Indicators 20/05/2026
MarketFirst
High Price29.89
Last Closing29.53
No. of Transactions563
SectorMining and Extraction Industries
Low Price29.50
Opening Price29.60
No. of Shares150,653
Div5.70
Change0.27
Closing Price29.80
Average Price29.66
P/E15.14
Value Traded4,467,809
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 |
|---|---|---|---|---|---|---|
| 14/01/2024 | 11.30 | 11.05 | 11.19 | 1,650,354 | 529 | 147,385 |
| 07/01/2024 | 11.33 | 10.64 | 11.05 | 2,340,555 | 1,099 | 212,757 |
| 31/12/2023 | 10.95 | 10.69 | 10.74 | 1,673,427 | 605 | 155,185 |
| 24/12/2023 | 11.00 | 10.82 | 10.85 | 1,729,199 | 510 | 158,450 |
| 17/12/2023 | 11.15 | 10.60 | 11.00 | 1,593,013 | 1,023 | 145,050 |
| 10/12/2023 | 10.66 | 10.55 | 10.64 | 602,255 | 354 | 56,909 |
| 03/12/2023 | 10.77 | 10.50 | 10.60 | 1,668,903 | 825 | 157,614 |
| 26/11/2023 | 10.83 | 10.67 | 10.80 | 1,519,777 | 483 | 141,222 |
| 19/11/2023 | 10.86 | 10.70 | 10.84 | 715,543 | 326 | 66,449 |
| 12/11/2023 | 10.90 | 10.50 | 10.85 | 1,556,804 | 501 | 144,988 |
| 05/11/2023 | 10.94 | 10.56 | 10.90 | 1,385,870 | 712 | 128,858 |
| 29/10/2023 | 11.13 | 10.70 | 10.84 | 2,631,552 | 753 | 241,598 |
| 22/10/2023 | 11.04 | 10.75 | 10.79 | 1,216,561 | 538 | 112,261 |
| 15/10/2023 | 11.12 | 10.75 | 10.99 | 1,532,771 | 636 | 139,913 |
| 08/10/2023 | 11.42 | 10.82 | 11.07 | 2,223,907 | 916 | 200,658 |
| 01/10/2023 | 11.49 | 11.00 | 11.45 | 2,285,926 | 794 | 202,760 |
| 24/09/2023 | 11.20 | 10.80 | 11.04 | 3,698,029 | 881 | 337,116 |
| 17/09/2023 | 11.27 | 10.99 | 11.19 | 865,075 | 561 | 77,698 |
| 10/09/2023 | 11.10 | 10.95 | 11.02 | 613,745 | 521 | 55,738 |
| 03/09/2023 | 11.19 | 10.98 | 11.06 | 1,733,128 | 913 | 156,852 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2016 | 5.45 | 4.81 | 4.92 | 959,554 | 642 | 184,151 |
| 01/02/2016 | 5.45 | 5.10 | 5.25 | 1,300,196 | 665 | 246,884 |
| 03/01/2016 | 5.55 | 5.35 | 5.40 | 756,145 | 502 | 139,027 |
| 01/12/2015 | 5.58 | 5.28 | 5.47 | 1,661,575 | 1,065 | 305,867 |
| 01/11/2015 | 6.03 | 5.29 | 5.30 | 1,555,825 | 1,277 | 276,957 |
| 01/10/2015 | 5.94 | 5.41 | 5.41 | 979,048 | 878 | 173,789 |
| 01/09/2015 | 5.78 | 5.43 | 5.49 | 720,323 | 680 | 129,248 |
| 02/08/2015 | 6.29 | 5.59 | 5.83 | 1,359,432 | 1,240 | 231,315 |
| 01/07/2015 | 6.19 | 5.90 | 5.91 | 400,102 | 370 | 66,727 |
| 01/06/2015 | 6.67 | 5.85 | 5.89 | 1,840,156 | 601 | 288,002 |
| 03/05/2015 | 6.74 | 6.30 | 6.57 | 3,165,729 | 1,501 | 483,456 |
| 01/04/2015 | 6.70 | 6.24 | 6.50 | 1,811,267 | 893 | 276,485 |
| 01/03/2015 | 6.73 | 6.15 | 6.30 | 1,538,484 | 741 | 238,851 |
| 01/02/2015 | 7.10 | 6.45 | 6.57 | 1,974,444 | 1,057 | 289,931 |
| 04/01/2015 | 6.76 | 6.41 | 6.50 | 783,412 | 359 | 119,950 |
| 01/12/2014 | 6.67 | 5.90 | 6.52 | 3,371,694 | 1,409 | 528,847 |
| 02/11/2014 | 6.50 | 5.60 | 5.91 | 1,629,187 | 1,280 | 270,757 |
| 01/10/2014 | 6.24 | 5.85 | 5.98 | 564,282 | 606 | 94,155 |
| 01/09/2014 | 6.60 | 6.00 | 6.00 | 1,511,211 | 816 | 246,199 |
| 03/08/2014 | 7.17 | 6.20 | 6.65 | 862,540 | 590 | 129,469 |