JORDAN PHOSPHATE MINES Historical
Performance Indicators 22/10/2025
MarketFirst
High Price22.79
Last Closing22.11
No. of Transactions398
SectorMining and Extraction Industries
Low Price22.14
Opening Price22.14
No. of Shares128,074
Div5.84
Change0.49
Closing Price22.60
Average Price22.30
P/E13.47
Value Traded2,856,299
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/09/2025 | 20.74 | 20.40 | 20.63 | 1,737,042 | 328 | 84,152 |
| 31/08/2025 | 20.49 | 20.23 | 20.45 | 672,902 | 145 | 32,931 |
| 28/08/2025 | 20.43 | 20.18 | 20.43 | 1,349,003 | 216 | 66,311 |
| 27/08/2025 | 20.44 | 20.01 | 20.28 | 1,989,134 | 238 | 98,061 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2025 | 17.25 | 16.70 | 17.12 | 4,244,959 | 1,015 | 250,016 |
| 18/05/2025 | 16.70 | 16.27 | 16.70 | 5,231,295 | 972 | 318,224 |
| 11/05/2025 | 16.50 | 15.81 | 16.50 | 5,299,214 | 989 | 328,555 |
| 04/05/2025 | 16.27 | 15.59 | 15.80 | 9,542,169 | 1,659 | 599,385 |
| 27/04/2025 | 15.54 | 14.69 | 15.50 | 4,471,923 | 794 | 297,378 |
| 20/04/2025 | 15.10 | 14.65 | 14.70 | 3,156,831 | 738 | 211,591 |
| 13/04/2025 | 17.11 | 14.89 | 15.00 | 7,971,658 | 1,442 | 495,850 |
| 06/04/2025 | 17.36 | 15.95 | 17.07 | 11,917,486 | 2,278 | 707,802 |
| 03/04/2025 | 17.69 | 17.34 | 17.43 | 1,819,943 | 258 | 103,763 |
| 23/03/2025 | 18.00 | 15.46 | 17.60 | 10,980,131 | 1,830 | 641,707 |
| 16/03/2025 | 15.46 | 15.29 | 15.45 | 1,670,444 | 492 | 108,474 |
| 09/03/2025 | 15.46 | 15.20 | 15.35 | 3,058,046 | 526 | 199,420 |
| 02/03/2025 | 15.30 | 15.05 | 15.30 | 2,142,986 | 512 | 141,568 |
| 23/02/2025 | 15.35 | 15.07 | 15.07 | 2,413,811 | 623 | 158,732 |
| 16/02/2025 | 15.48 | 15.26 | 15.34 | 2,088,651 | 406 | 136,121 |
| 09/02/2025 | 15.50 | 15.20 | 15.47 | 3,977,195 | 797 | 259,213 |
| 02/02/2025 | 15.40 | 15.10 | 15.21 | 5,059,949 | 788 | 332,278 |
| 26/01/2025 | 15.37 | 15.01 | 15.20 | 3,211,736 | 661 | 212,491 |
| 19/01/2025 | 15.57 | 15.25 | 15.39 | 2,489,944 | 558 | 161,534 |
| 12/01/2025 | 15.50 | 14.90 | 15.43 | 7,325,449 | 1,283 | 480,884 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2024 | 11.50 | 10.64 | 11.33 | 9,722,838 | 3,447 | 871,087 |
| 03/12/2023 | 11.15 | 10.50 | 10.69 | 5,949,949 | 2,972 | 551,234 |
| 01/11/2023 | 10.99 | 10.50 | 10.80 | 5,658,168 | 2,303 | 525,670 |
| 01/10/2023 | 11.49 | 10.75 | 10.87 | 9,410,543 | 3,356 | 853,037 |
| 03/09/2023 | 11.27 | 10.80 | 11.04 | 6,909,977 | 2,876 | 627,404 |
| 01/08/2023 | 12.00 | 10.38 | 11.07 | 19,334,663 | 6,207 | 1,723,362 |
| 02/07/2023 | 12.39 | 10.20 | 11.33 | 24,238,763 | 8,031 | 2,147,691 |
| 04/06/2023 | 36.10 | 11.40 | 11.74 | 25,613,097 | 8,522 | 1,971,298 |
| 01/05/2023 | 36.99 | 34.38 | 36.08 | 14,826,456 | 3,928 | 413,456 |
| 02/04/2023 | 41.70 | 33.20 | 35.20 | 24,794,914 | 5,534 | 672,584 |
| 01/03/2023 | 46.95 | 37.99 | 41.20 | 40,381,781 | 7,761 | 950,711 |
| 01/02/2023 | 49.66 | 42.40 | 43.70 | 46,008,541 | 7,521 | 1,019,073 |
| 02/01/2023 | 44.15 | 35.85 | 43.45 | 37,824,358 | 6,948 | 909,917 |
| 01/12/2022 | 36.98 | 35.45 | 35.70 | 10,465,766 | 2,759 | 290,193 |
| 01/11/2022 | 36.40 | 32.25 | 36.00 | 14,616,170 | 4,459 | 417,072 |
| 02/10/2022 | 36.25 | 32.25 | 34.35 | 16,431,699 | 4,074 | 470,026 |
| 01/09/2022 | 37.60 | 33.60 | 35.49 | 18,692,420 | 4,432 | 530,377 |
| 01/08/2022 | 38.44 | 34.20 | 37.69 | 38,265,494 | 7,616 | 1,035,708 |
| 03/07/2022 | 39.39 | 36.80 | 37.99 | 24,203,017 | 5,282 | 631,155 |
| 01/06/2022 | 39.20 | 35.00 | 37.00 | 33,073,923 | 5,641 | 895,762 |