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 |
|---|---|---|---|---|---|---|
| 27/11/2024 | 13.05 | 12.93 | 13.00 | 468,425 | 109 | 36,056 |
| 26/11/2024 | 12.97 | 12.90 | 12.95 | 387,063 | 125 | 29,961 |
| 25/11/2024 | 13.00 | 12.92 | 12.97 | 230,341 | 104 | 17,781 |
| 24/11/2024 | 13.15 | 13.05 | 13.05 | 166,155 | 99 | 12,670 |
| 21/11/2024 | 13.19 | 13.09 | 13.16 | 537,662 | 166 | 40,921 |
| 20/11/2024 | 13.18 | 12.95 | 13.10 | 914,635 | 263 | 70,056 |
| 19/11/2024 | 12.93 | 12.78 | 12.93 | 874,359 | 269 | 67,906 |
| 18/11/2024 | 12.75 | 12.58 | 12.75 | 365,932 | 134 | 28,913 |
| 17/11/2024 | 12.64 | 12.56 | 12.64 | 550,673 | 137 | 43,712 |
| 14/11/2024 | 12.59 | 12.49 | 12.54 | 248,312 | 87 | 19,766 |
| 13/11/2024 | 12.62 | 12.38 | 12.49 | 831,539 | 169 | 66,555 |
| 12/11/2024 | 12.60 | 12.31 | 12.40 | 525,023 | 139 | 42,091 |
| 11/11/2024 | 12.66 | 12.45 | 12.50 | 738,980 | 277 | 58,831 |
| 10/11/2024 | 12.42 | 12.22 | 12.42 | 1,262,350 | 292 | 102,270 |
| 07/11/2024 | 12.21 | 11.99 | 12.20 | 1,040,365 | 308 | 85,966 |
| 06/11/2024 | 12.00 | 11.90 | 12.00 | 279,073 | 85 | 23,309 |
| 05/11/2024 | 11.95 | 11.85 | 11.92 | 155,409 | 74 | 13,033 |
| 04/11/2024 | 11.97 | 11.85 | 11.85 | 168,029 | 60 | 14,144 |
| 03/11/2024 | 12.00 | 11.95 | 11.95 | 110,977 | 64 | 9,259 |
| 31/10/2024 | 12.00 | 11.88 | 11.98 | 252,133 | 78 | 21,133 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/07/2021 | 18.39 | 16.88 | 18.39 | 4,735,645 | 1,786 | 270,802 |
| 04/07/2021 | 17.52 | 16.48 | 17.20 | 8,624,335 | 2,753 | 505,255 |
| 27/06/2021 | 19.10 | 16.82 | 17.59 | 9,123,732 | 3,025 | 515,301 |
| 20/06/2021 | 19.44 | 17.11 | 18.64 | 17,159,077 | 4,622 | 928,946 |
| 13/06/2021 | 18.50 | 16.02 | 17.25 | 17,648,386 | 4,187 | 1,016,227 |
| 06/06/2021 | 16.20 | 14.40 | 16.08 | 9,181,707 | 2,552 | 604,892 |
| 30/05/2021 | 14.65 | 12.80 | 14.50 | 10,042,194 | 2,710 | 725,886 |
| 23/05/2021 | 13.53 | 11.68 | 13.18 | 7,625,351 | 2,159 | 593,413 |
| 16/05/2021 | 12.83 | 10.38 | 12.08 | 11,109,163 | 2,937 | 932,738 |
| 09/05/2021 | 10.52 | 10.00 | 10.52 | 1,698,907 | 733 | 164,786 |
| 02/05/2021 | 10.45 | 9.33 | 9.98 | 5,617,255 | 1,944 | 568,906 |
| 25/04/2021 | 9.38 | 8.45 | 9.38 | 3,630,375 | 1,265 | 402,661 |
| 18/04/2021 | 9.00 | 7.65 | 8.60 | 3,715,140 | 1,343 | 433,370 |
| 12/04/2021 | 8.81 | 7.61 | 7.61 | 5,078,789 | 1,570 | 629,930 |
| 04/04/2021 | 9.90 | 8.70 | 8.78 | 4,659,804 | 1,840 | 504,275 |
| 28/03/2021 | 9.10 | 7.17 | 9.10 | 5,606,372 | 2,027 | 682,848 |
| 21/03/2021 | 7.27 | 6.95 | 7.21 | 2,311,465 | 1,184 | 323,044 |
| 14/03/2021 | 7.36 | 6.26 | 6.99 | 5,285,272 | 2,158 | 772,890 |
| 07/03/2021 | 7.38 | 6.56 | 7.19 | 7,249,169 | 2,328 | 1,046,724 |
| 28/02/2021 | 7.35 | 6.00 | 7.21 | 5,545,246 | 1,917 | 826,149 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2007 | 3.90 | 3.36 | 3.82 | 5,230,523 | 1,245 | 1,410,013 |
| 01/03/2007 | 4.59 | 3.57 | 3.60 | 11,311,004 | 2,760 | 2,692,927 |
| 01/02/2007 | 4.31 | 3.30 | 4.21 | 15,654,369 | 3,022 | 4,204,813 |
| 07/01/2007 | 3.36 | 3.10 | 3.28 | 2,698,293 | 988 | 833,899 |
| 03/12/2006 | 3.51 | 3.07 | 3.20 | 4,906,005 | 1,217 | 1,502,364 |
| 01/11/2006 | 3.69 | 3.16 | 3.37 | 4,708,866 | 1,597 | 1,360,896 |
| 01/10/2006 | 4.33 | 3.30 | 3.39 | 4,347,842 | 1,765 | 1,141,073 |
| 03/09/2006 | 4.89 | 3.77 | 4.04 | 18,750,105 | 3,920 | 4,225,357 |
| 01/08/2006 | 5.04 | 2.87 | 4.23 | 16,412,559 | 3,459 | 4,046,529 |
| 02/07/2006 | 3.21 | 2.71 | 3.08 | 1,810,413 | 867 | 610,115 |
| 01/06/2006 | 3.23 | 2.54 | 3.05 | 1,354,226 | 884 | 464,074 |
| 01/05/2006 | 3.62 | 2.89 | 2.97 | 2,465,532 | 1,267 | 765,852 |
| 02/04/2006 | 4.19 | 3.21 | 3.57 | 1,150,384 | 697 | 317,687 |
| 01/03/2006 | 4.35 | 3.98 | 4.00 | 809,085 | 199 | 196,582 |
| 01/02/2006 | 4.57 | 3.98 | 4.21 | 4,365,088 | 1,093 | 1,001,356 |
| 02/01/2006 | 4.40 | 4.10 | 4.30 | 1,921,522 | 628 | 448,479 |