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 |
|---|---|---|---|---|---|---|
| 08/07/2024 | 11.32 | 11.27 | 11.28 | 245,461 | 65 | 21,721 |
| 04/07/2024 | 11.30 | 11.20 | 11.30 | 337,301 | 108 | 30,000 |
| 03/07/2024 | 11.28 | 11.16 | 11.27 | 265,303 | 82 | 23,598 |
| 02/07/2024 | 11.28 | 11.21 | 11.28 | 189,091 | 54 | 16,835 |
| 01/07/2024 | 11.22 | 11.15 | 11.22 | 469,122 | 130 | 41,925 |
| 30/06/2024 | 11.25 | 11.11 | 11.12 | 420,722 | 196 | 37,697 |
| 27/06/2024 | 11.31 | 11.18 | 11.19 | 524,490 | 104 | 46,763 |
| 26/06/2024 | 11.30 | 11.20 | 11.30 | 170,975 | 87 | 15,179 |
| 25/06/2024 | 11.32 | 11.27 | 11.28 | 312,828 | 54 | 27,672 |
| 24/06/2024 | 11.30 | 11.24 | 11.30 | 1,557,734 | 169 | 137,913 |
| 23/06/2024 | 11.32 | 11.20 | 11.32 | 374,344 | 99 | 33,177 |
| 13/06/2024 | 11.25 | 11.19 | 11.21 | 189,644 | 73 | 16,921 |
| 12/06/2024 | 11.25 | 11.19 | 11.23 | 133,876 | 98 | 11,938 |
| 11/06/2024 | 11.32 | 11.16 | 11.17 | 294,899 | 128 | 26,220 |
| 10/06/2024 | 11.46 | 11.24 | 11.34 | 2,509,772 | 283 | 220,321 |
| 06/06/2024 | 11.45 | 11.28 | 11.43 | 836,559 | 314 | 73,372 |
| 05/06/2024 | 11.28 | 11.21 | 11.28 | 303,144 | 99 | 26,940 |
| 04/06/2024 | 11.29 | 11.20 | 11.24 | 518,703 | 106 | 46,080 |
| 03/06/2024 | 11.29 | 11.18 | 11.25 | 707,505 | 238 | 62,986 |
| 02/06/2024 | 11.20 | 11.01 | 11.20 | 1,322,875 | 171 | 119,774 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2019 | 3.50 | 3.40 | 3.43 | 1,248,160 | 299 | 361,359 |
| 16/06/2019 | 3.45 | 3.31 | 3.40 | 350,800 | 166 | 104,341 |
| 10/06/2019 | 3.54 | 3.28 | 3.42 | 2,093,843 | 792 | 610,718 |
| 02/06/2019 | 3.28 | 3.15 | 3.28 | 340,242 | 121 | 105,507 |
| 26/05/2019 | 3.17 | 3.11 | 3.17 | 784,993 | 144 | 250,602 |
| 19/05/2019 | 3.17 | 3.08 | 3.15 | 375,737 | 173 | 120,674 |
| 12/05/2019 | 3.12 | 3.08 | 3.10 | 365,575 | 190 | 118,103 |
| 05/05/2019 | 3.11 | 2.97 | 3.10 | 467,356 | 290 | 152,970 |
| 28/04/2019 | 3.04 | 2.96 | 3.01 | 250,471 | 70 | 83,760 |
| 21/04/2019 | 3.16 | 2.95 | 2.99 | 1,015,008 | 294 | 333,408 |
| 14/04/2019 | 3.38 | 3.20 | 3.28 | 2,448,121 | 712 | 748,004 |
| 07/04/2019 | 3.21 | 3.10 | 3.20 | 952,854 | 289 | 301,134 |
| 31/03/2019 | 3.21 | 3.01 | 3.14 | 713,046 | 250 | 228,447 |
| 24/03/2019 | 3.10 | 3.04 | 3.06 | 171,173 | 61 | 55,856 |
| 17/03/2019 | 3.12 | 3.04 | 3.09 | 106,772 | 71 | 34,685 |
| 10/03/2019 | 3.11 | 2.99 | 3.10 | 326,915 | 161 | 107,804 |
| 03/03/2019 | 3.24 | 3.04 | 3.09 | 352,785 | 169 | 113,611 |
| 24/02/2019 | 3.26 | 3.19 | 3.23 | 136,922 | 89 | 42,485 |
| 17/02/2019 | 3.30 | 3.19 | 3.25 | 189,410 | 167 | 58,412 |
| 10/02/2019 | 3.34 | 3.20 | 3.24 | 310,566 | 245 | 94,837 |