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 |
|---|---|---|---|---|---|---|
| 30/09/2025 | 21.57 | 21.25 | 21.34 | 1,200,746 | 365 | 56,195 |
| 29/09/2025 | 21.59 | 21.00 | 21.50 | 3,063,440 | 583 | 143,505 |
| 28/09/2025 | 21.13 | 20.65 | 21.13 | 1,325,638 | 267 | 63,556 |
| 25/09/2025 | 20.90 | 20.22 | 20.79 | 731,939 | 288 | 35,371 |
| 24/09/2025 | 21.37 | 20.68 | 20.80 | 3,357,005 | 672 | 159,898 |
| 23/09/2025 | 21.05 | 19.35 | 20.67 | 7,954,528 | 1322 | 401,701 |
| 22/09/2025 | 22.19 | 20.80 | 20.87 | 7,948,695 | 1252 | 370,554 |
| 21/09/2025 | 22.35 | 22.10 | 22.20 | 2,819,868 | 391 | 126,566 |
| 18/09/2025 | 22.20 | 21.93 | 22.19 | 2,501,151 | 451 | 113,417 |
| 17/09/2025 | 22.18 | 22.01 | 22.09 | 2,101,520 | 408 | 95,136 |
| 16/09/2025 | 22.25 | 22.00 | 22.23 | 1,896,364 | 347 | 85,726 |
| 15/09/2025 | 22.21 | 21.91 | 22.20 | 3,698,781 | 514 | 167,498 |
| 14/09/2025 | 22.15 | 21.90 | 22.10 | 2,691,536 | 518 | 122,158 |
| 11/09/2025 | 22.10 | 21.58 | 21.87 | 3,857,989 | 770 | 176,374 |
| 10/09/2025 | 21.68 | 21.28 | 21.55 | 3,307,014 | 644 | 154,050 |
| 09/09/2025 | 21.40 | 20.71 | 21.27 | 3,741,238 | 790 | 177,555 |
| 08/09/2025 | 20.76 | 20.52 | 20.73 | 2,515,177 | 392 | 121,610 |
| 07/09/2025 | 20.63 | 20.50 | 20.50 | 889,765 | 188 | 43,345 |
| 03/09/2025 | 20.62 | 20.48 | 20.50 | 999,104 | 227 | 48,618 |
| 02/09/2025 | 20.72 | 20.56 | 20.62 | 763,139 | 162 | 37,014 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/04/2023 | 36.56 | 33.60 | 36.00 | 4,700,484 | 1,407 | 133,840 |
| 02/04/2023 | 41.70 | 35.00 | 36.25 | 7,116,525 | 1,564 | 181,028 |
| 26/03/2023 | 42.58 | 38.81 | 41.20 | 7,082,495 | 1,616 | 172,024 |
| 19/03/2023 | 43.08 | 37.99 | 38.75 | 9,372,535 | 2,141 | 234,706 |
| 12/03/2023 | 46.95 | 42.18 | 43.39 | 16,211,339 | 2,538 | 371,782 |
| 05/03/2023 | 46.83 | 44.26 | 46.83 | 5,400,750 | 1,030 | 119,715 |
| 26/02/2023 | 44.59 | 42.40 | 44.29 | 7,162,301 | 1,348 | 164,603 |
| 19/02/2023 | 45.00 | 42.83 | 44.15 | 9,694,494 | 1,770 | 221,257 |
| 12/02/2023 | 49.66 | 44.40 | 45.10 | 16,419,305 | 2,528 | 351,774 |
| 05/02/2023 | 47.15 | 43.50 | 46.33 | 12,210,305 | 1,906 | 268,826 |
| 29/01/2023 | 44.20 | 43.20 | 43.68 | 7,298,164 | 1,126 | 167,461 |
| 22/01/2023 | 44.00 | 42.40 | 44.00 | 10,801,873 | 1,157 | 251,489 |
| 15/01/2023 | 43.95 | 42.13 | 42.40 | 6,469,718 | 1,354 | 150,419 |
| 08/01/2023 | 42.79 | 38.90 | 42.25 | 10,545,641 | 2,233 | 258,727 |
| 02/01/2023 | 38.87 | 35.85 | 38.80 | 5,545,760 | 1,483 | 146,918 |
| 26/12/2022 | 35.99 | 35.50 | 35.70 | 3,560,327 | 680 | 99,748 |
| 18/12/2022 | 36.35 | 35.45 | 35.84 | 2,417,062 | 585 | 67,332 |
| 11/12/2022 | 36.98 | 36.20 | 36.45 | 2,442,823 | 773 | 66,729 |
| 04/12/2022 | 36.47 | 36.03 | 36.46 | 1,457,924 | 534 | 40,154 |
| 27/11/2022 | 36.38 | 35.60 | 36.38 | 3,585,315 | 882 | 99,192 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/06/2012 | 12.50 | 12.02 | 12.10 | 1,330,224 | 558 | 109,396 |
| 01/05/2012 | 14.24 | 12.22 | 12.30 | 6,501,325 | 1,788 | 477,276 |
| 01/04/2012 | 14.66 | 12.70 | 13.79 | 7,872,034 | 1,571 | 571,606 |
| 01/03/2012 | 13.28 | 12.49 | 12.85 | 6,009,030 | 1,120 | 463,004 |
| 01/02/2012 | 12.99 | 11.68 | 12.55 | 4,106,381 | 999 | 333,015 |
| 02/01/2012 | 12.74 | 11.83 | 12.05 | 2,760,234 | 1,037 | 228,124 |
| 01/12/2011 | 13.30 | 12.45 | 12.74 | 7,538,150 | 1,499 | 595,004 |
| 01/11/2011 | 14.21 | 12.41 | 12.90 | 5,908,701 | 1,334 | 439,342 |
| 02/10/2011 | 13.38 | 11.47 | 13.32 | 9,327,967 | 1,241 | 780,759 |
| 04/09/2011 | 13.30 | 12.60 | 12.80 | 2,530,518 | 551 | 196,050 |
| 01/08/2011 | 13.88 | 12.90 | 12.96 | 4,358,089 | 413 | 331,770 |
| 03/07/2011 | 14.05 | 13.30 | 13.60 | 4,289,414 | 874 | 315,642 |
| 01/06/2011 | 14.25 | 13.20 | 13.38 | 4,320,139 | 745 | 312,298 |
| 02/05/2011 | 15.79 | 13.75 | 14.00 | 3,693,735 | 948 | 251,463 |
| 03/04/2011 | 15.48 | 14.00 | 14.86 | 3,935,294 | 905 | 264,855 |