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 |
|---|---|---|---|---|---|---|
| 28/03/2024 | 11.34 | 11.25 | 11.30 | 420,415 | 161 | 37,160 |
| 27/03/2024 | 11.42 | 11.32 | 11.32 | 309,461 | 79 | 27,157 |
| 26/03/2024 | 11.46 | 11.38 | 11.42 | 269,420 | 82 | 23,635 |
| 25/03/2024 | 11.40 | 11.27 | 11.36 | 780,309 | 103 | 68,709 |
| 24/03/2024 | 11.40 | 11.31 | 11.38 | 189,971 | 80 | 16,706 |
| 21/03/2024 | 11.40 | 11.32 | 11.35 | 168,914 | 62 | 14,828 |
| 20/03/2024 | 11.58 | 11.30 | 11.36 | 1,243,349 | 226 | 109,232 |
| 19/03/2024 | 11.70 | 11.50 | 11.50 | 488,738 | 157 | 42,113 |
| 18/03/2024 | 11.75 | 11.34 | 11.67 | 1,121,765 | 266 | 96,596 |
| 17/03/2024 | 11.38 | 11.32 | 11.36 | 300,067 | 109 | 26,423 |
| 14/03/2024 | 11.39 | 11.35 | 11.39 | 244,388 | 104 | 21,507 |
| 13/03/2024 | 11.49 | 11.36 | 11.40 | 321,994 | 139 | 28,153 |
| 12/03/2024 | 11.57 | 11.41 | 11.54 | 236,109 | 75 | 20,466 |
| 11/03/2024 | 11.55 | 11.44 | 11.55 | 451,062 | 115 | 39,328 |
| 10/03/2024 | 11.50 | 11.41 | 11.50 | 427,403 | 148 | 37,307 |
| 07/03/2024 | 11.60 | 11.49 | 11.58 | 428,002 | 157 | 37,097 |
| 06/03/2024 | 11.58 | 11.40 | 11.49 | 336,794 | 123 | 29,298 |
| 05/03/2024 | 11.64 | 11.52 | 11.54 | 277,689 | 100 | 23,948 |
| 04/03/2024 | 11.68 | 11.60 | 11.63 | 328,512 | 72 | 28,202 |
| 03/03/2024 | 11.70 | 11.60 | 11.64 | 284,340 | 51 | 24,385 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/04/2018 | 3.04 | 2.90 | 2.94 | 832,518 | 292 | 280,560 |
| 22/04/2018 | 3.06 | 2.97 | 3.01 | 460,259 | 230 | 152,276 |
| 15/04/2018 | 3.09 | 2.92 | 3.01 | 258,938 | 173 | 85,536 |
| 08/04/2018 | 3.04 | 2.90 | 2.95 | 411,376 | 195 | 138,526 |
| 01/04/2018 | 3.19 | 3.00 | 3.05 | 939,023 | 489 | 303,867 |
| 25/03/2018 | 3.13 | 2.90 | 3.12 | 1,511,462 | 586 | 505,046 |
| 18/03/2018 | 3.12 | 3.02 | 3.02 | 1,784,911 | 338 | 581,643 |
| 11/03/2018 | 3.19 | 3.02 | 3.11 | 1,901,017 | 872 | 612,020 |
| 04/03/2018 | 3.05 | 2.94 | 3.05 | 803,229 | 336 | 267,497 |
| 25/02/2018 | 3.07 | 2.95 | 3.03 | 1,421,960 | 676 | 469,448 |
| 18/02/2018 | 3.06 | 2.79 | 3.00 | 3,939,344 | 1,181 | 1,331,862 |
| 11/02/2018 | 2.90 | 2.74 | 2.79 | 1,230,194 | 631 | 436,635 |
| 04/02/2018 | 3.04 | 2.81 | 2.87 | 3,732,649 | 1,503 | 1,276,488 |
| 28/01/2018 | 2.82 | 2.50 | 2.82 | 2,189,230 | 621 | 824,165 |
| 21/01/2018 | 2.59 | 2.43 | 2.54 | 545,451 | 334 | 219,078 |
| 14/01/2018 | 2.71 | 2.54 | 2.58 | 797,714 | 460 | 301,929 |
| 07/01/2018 | 2.57 | 2.49 | 2.54 | 644,837 | 126 | 255,242 |
| 31/12/2017 | 2.58 | 2.48 | 2.56 | 295,066 | 183 | 116,492 |
| 24/12/2017 | 2.60 | 2.41 | 2.49 | 1,050,716 | 379 | 413,575 |
| 17/12/2017 | 2.72 | 2.54 | 2.56 | 574,021 | 377 | 218,126 |