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 |
|---|---|---|---|---|---|---|
| 30/05/2024 | 11.17 | 11.08 | 11.10 | 336,254 | 137 | 30,215 |
| 29/05/2024 | 11.14 | 11.10 | 11.10 | 211,237 | 67 | 19,008 |
| 28/05/2024 | 11.15 | 11.08 | 11.14 | 1,724,764 | 120 | 154,780 |
| 27/05/2024 | 11.11 | 11.05 | 11.08 | 122,778 | 62 | 11,078 |
| 26/05/2024 | 11.16 | 11.05 | 11.11 | 350,007 | 88 | 31,560 |
| 23/05/2024 | 11.18 | 11.10 | 11.14 | 70,298 | 47 | 6,317 |
| 22/05/2024 | 11.15 | 11.00 | 11.15 | 321,806 | 109 | 29,125 |
| 21/05/2024 | 11.07 | 11.00 | 11.03 | 251,492 | 170 | 22,838 |
| 20/05/2024 | 11.05 | 10.95 | 10.95 | 1,025,291 | 306 | 93,242 |
| 19/05/2024 | 11.13 | 11.04 | 11.08 | 439,068 | 166 | 39,671 |
| 16/05/2024 | 11.19 | 11.11 | 11.13 | 75,140 | 91 | 6,744 |
| 15/05/2024 | 11.27 | 11.10 | 11.14 | 756,172 | 132 | 67,666 |
| 14/05/2024 | 11.25 | 11.15 | 11.25 | 1,491,785 | 310 | 133,311 |
| 13/05/2024 | 11.27 | 11.19 | 11.20 | 369,001 | 102 | 32,866 |
| 12/05/2024 | 11.30 | 11.00 | 11.29 | 819,021 | 323 | 73,523 |
| 09/05/2024 | 11.03 | 10.89 | 11.03 | 378,785 | 159 | 34,547 |
| 08/05/2024 | 10.96 | 10.76 | 10.85 | 510,858 | 193 | 47,070 |
| 07/05/2024 | 10.95 | 10.80 | 10.90 | 427,524 | 103 | 39,185 |
| 06/05/2024 | 11.10 | 10.80 | 10.98 | 526,257 | 190 | 48,084 |
| 05/05/2024 | 10.98 | 10.75 | 10.98 | 860,327 | 259 | 78,945 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/02/2019 | 3.29 | 3.18 | 3.25 | 476,392 | 296 | 146,775 |
| 27/01/2019 | 3.21 | 3.11 | 3.19 | 465,560 | 320 | 146,712 |
| 20/01/2019 | 3.20 | 2.98 | 3.17 | 720,414 | 394 | 230,649 |
| 13/01/2019 | 3.02 | 2.95 | 3.01 | 84,779 | 79 | 28,247 |
| 06/01/2019 | 3.04 | 2.90 | 2.99 | 512,146 | 254 | 171,056 |
| 30/12/2018 | 2.91 | 2.69 | 2.90 | 259,463 | 149 | 93,053 |
| 23/12/2018 | 2.85 | 2.78 | 2.83 | 169,622 | 131 | 60,214 |
| 16/12/2018 | 2.91 | 2.65 | 2.83 | 542,200 | 350 | 192,565 |
| 09/12/2018 | 2.87 | 2.57 | 2.67 | 877,011 | 276 | 331,998 |
| 02/12/2018 | 2.96 | 2.78 | 2.89 | 253,197 | 151 | 87,791 |
| 25/11/2018 | 2.97 | 2.72 | 2.81 | 611,613 | 240 | 217,247 |
| 18/11/2018 | 3.07 | 2.90 | 2.94 | 343,169 | 176 | 115,912 |
| 11/11/2018 | 3.20 | 3.00 | 3.01 | 1,197,946 | 285 | 383,418 |
| 04/11/2018 | 3.31 | 3.18 | 3.19 | 1,412,116 | 464 | 436,226 |
| 28/10/2018 | 3.16 | 2.98 | 3.16 | 355,074 | 184 | 115,690 |
| 21/10/2018 | 3.20 | 3.00 | 3.00 | 627,275 | 272 | 205,808 |
| 14/10/2018 | 3.17 | 3.05 | 3.14 | 147,257 | 82 | 47,452 |
| 07/10/2018 | 3.27 | 3.04 | 3.08 | 930,138 | 417 | 294,858 |
| 30/09/2018 | 3.16 | 2.89 | 3.16 | 582,396 | 302 | 192,183 |
| 23/09/2018 | 2.99 | 2.92 | 2.97 | 485,832 | 141 | 164,649 |