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 |
|---|---|---|---|---|---|---|
| 26/12/2024 | 14.39 | 14.30 | 14.39 | 207,380 | 109 | 14,464 |
| 24/12/2024 | 14.45 | 14.20 | 14.26 | 463,362 | 213 | 32,295 |
| 23/12/2024 | 14.42 | 14.09 | 14.41 | 1,329,796 | 311 | 92,823 |
| 22/12/2024 | 14.09 | 13.86 | 14.09 | 1,025,279 | 193 | 73,467 |
| 19/12/2024 | 13.92 | 13.85 | 13.89 | 547,056 | 175 | 39,392 |
| 18/12/2024 | 14.02 | 13.75 | 13.85 | 1,333,837 | 268 | 96,034 |
| 17/12/2024 | 13.93 | 13.75 | 13.93 | 2,169,934 | 336 | 157,295 |
| 16/12/2024 | 13.65 | 13.18 | 13.65 | 1,409,190 | 357 | 105,324 |
| 15/12/2024 | 13.25 | 13.10 | 13.20 | 186,922 | 99 | 14,158 |
| 12/12/2024 | 13.06 | 12.98 | 13.05 | 315,455 | 91 | 24,226 |
| 11/12/2024 | 13.05 | 12.95 | 12.97 | 371,193 | 117 | 28,576 |
| 10/12/2024 | 13.18 | 13.05 | 13.05 | 378,127 | 90 | 28,857 |
| 09/12/2024 | 13.17 | 13.08 | 13.12 | 129,543 | 76 | 9,879 |
| 08/12/2024 | 13.24 | 13.17 | 13.20 | 172,226 | 89 | 13,051 |
| 05/12/2024 | 13.25 | 13.15 | 13.21 | 506,334 | 128 | 38,383 |
| 04/12/2024 | 13.22 | 13.14 | 13.20 | 246,582 | 80 | 18,694 |
| 03/12/2024 | 13.23 | 13.13 | 13.20 | 317,519 | 126 | 24,074 |
| 02/12/2024 | 13.15 | 12.97 | 13.15 | 287,670 | 85 | 22,007 |
| 01/12/2024 | 13.08 | 13.00 | 13.01 | 215,789 | 53 | 16,573 |
| 28/11/2024 | 13.07 | 12.93 | 13.04 | 416,714 | 118 | 32,042 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2021 | 18.00 | 15.74 | 15.74 | 7,017,289 | 2,599 | 415,771 |
| 25/07/2021 | 19.80 | 17.30 | 18.05 | 8,008,451 | 3,101 | 437,220 |
| 18/07/2021 | 19.39 | 18.80 | 19.29 | 2,221,730 | 714 | 116,463 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2008 | 24.20 | 18.01 | 19.50 | 36,386,110 | 5,165 | 1,742,292 |
| 02/11/2008 | 27.98 | 16.60 | 19.30 | 56,918,032 | 5,193 | 2,467,760 |
| 05/10/2008 | 46.30 | 20.27 | 21.49 | 78,363,438 | 5,501 | 2,528,419 |
| 01/09/2008 | 57.15 | 33.40 | 48.50 | 329,336,828 | 14,861 | 7,482,514 |
| 03/08/2008 | 61.70 | 40.57 | 53.39 | 247,938,638 | 11,086 | 4,956,899 |
| 01/07/2008 | 64.70 | 50.00 | 60.50 | 453,448,545 | 18,591 | 7,679,751 |
| 01/06/2008 | 66.99 | 35.32 | 61.58 | 439,485,284 | 13,490 | 8,411,268 |
| 04/05/2008 | 36.70 | 30.60 | 34.39 | 171,026,781 | 11,232 | 4,941,520 |
| 01/04/2008 | 34.70 | 26.11 | 33.72 | 258,678,874 | 16,937 | 8,403,346 |
| 02/03/2008 | 31.85 | 21.00 | 26.25 | 253,033,585 | 13,362 | 9,616,229 |
| 02/02/2008 | 20.47 | 13.50 | 20.47 | 99,420,323 | 9,034 | 5,987,724 |
| 02/01/2008 | 15.70 | 12.40 | 14.01 | 85,935,848 | 9,483 | 6,028,508 |
| 02/12/2007 | 12.35 | 9.00 | 12.01 | 46,244,363 | 5,197 | 4,254,961 |
| 01/11/2007 | 9.37 | 8.30 | 8.85 | 29,336,524 | 4,114 | 3,318,364 |
| 01/10/2007 | 8.35 | 5.72 | 8.15 | 23,878,987 | 3,369 | 3,252,109 |
| 02/09/2007 | 5.95 | 5.36 | 5.78 | 2,899,628 | 622 | 500,220 |
| 01/08/2007 | 5.83 | 5.44 | 5.52 | 3,944,910 | 687 | 705,547 |
| 01/07/2007 | 6.27 | 5.55 | 5.69 | 9,828,074 | 1,810 | 1,659,066 |
| 03/06/2007 | 6.45 | 4.37 | 6.10 | 27,810,752 | 4,406 | 5,092,536 |
| 01/05/2007 | 4.35 | 3.86 | 4.35 | 7,562,609 | 1,809 | 1,878,497 |