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 |
|---|---|---|---|---|---|---|
| 26/08/2025 | 20.25 | 20.00 | 20.10 | 904,834 | 195 | 45,156 |
| 25/08/2025 | 20.35 | 20.01 | 20.12 | 1,030,365 | 187 | 51,096 |
| 24/08/2025 | 20.50 | 20.20 | 20.35 | 2,719,137 | 261 | 133,687 |
| 21/08/2025 | 20.32 | 20.09 | 20.25 | 1,253,248 | 222 | 61,960 |
| 20/08/2025 | 20.25 | 19.80 | 20.20 | 4,003,097 | 474 | 199,466 |
| 19/08/2025 | 20.39 | 20.14 | 20.16 | 1,099,146 | 180 | 54,461 |
| 18/08/2025 | 20.42 | 20.10 | 20.39 | 1,696,420 | 304 | 83,812 |
| 17/08/2025 | 20.50 | 20.13 | 20.28 | 1,802,257 | 357 | 88,859 |
| 14/08/2025 | 20.71 | 20.42 | 20.60 | 1,192,895 | 252 | 57,909 |
| 13/08/2025 | 20.80 | 20.58 | 20.70 | 1,098,922 | 288 | 53,122 |
| 12/08/2025 | 20.73 | 20.35 | 20.68 | 2,644,653 | 456 | 128,557 |
| 11/08/2025 | 20.40 | 20.18 | 20.35 | 2,100,341 | 303 | 103,698 |
| 10/08/2025 | 20.25 | 19.89 | 20.17 | 2,662,194 | 551 | 132,297 |
| 07/08/2025 | 20.00 | 19.15 | 19.70 | 4,442,738 | 507 | 225,840 |
| 06/08/2025 | 19.33 | 19.00 | 19.25 | 1,468,904 | 305 | 76,393 |
| 05/08/2025 | 19.55 | 18.60 | 19.25 | 2,224,157 | 477 | 115,958 |
| 04/08/2025 | 18.97 | 18.51 | 18.72 | 2,942,408 | 622 | 156,911 |
| 03/08/2025 | 19.45 | 18.95 | 19.00 | 2,834,270 | 634 | 148,873 |
| 31/07/2025 | 19.80 | 19.14 | 19.40 | 2,310,478 | 586 | 119,029 |
| 30/07/2025 | 20.45 | 19.50 | 19.50 | 7,088,346 | 1176 | 357,163 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/01/2025 | 15.60 | 14.49 | 15.53 | 8,828,291 | 1,834 | 584,667 |
| 29/12/2024 | 14.50 | 14.26 | 14.46 | 3,341,038 | 591 | 231,933 |
| 22/12/2024 | 14.45 | 13.86 | 14.39 | 3,025,817 | 826 | 213,049 |
| 15/12/2024 | 14.02 | 13.10 | 13.89 | 5,646,938 | 1,235 | 412,203 |
| 08/12/2024 | 13.24 | 12.95 | 13.05 | 1,366,544 | 463 | 104,589 |
| 01/12/2024 | 13.25 | 12.97 | 13.21 | 1,573,894 | 472 | 119,731 |
| 24/11/2024 | 13.15 | 12.90 | 13.04 | 1,668,697 | 555 | 128,510 |
| 17/11/2024 | 13.19 | 12.56 | 13.16 | 3,243,261 | 969 | 251,508 |
| 10/11/2024 | 12.66 | 12.22 | 12.54 | 3,606,204 | 964 | 289,513 |
| 03/11/2024 | 12.21 | 11.85 | 12.20 | 1,753,853 | 591 | 145,711 |
| 27/10/2024 | 12.08 | 11.88 | 11.98 | 1,535,688 | 534 | 127,933 |
| 20/10/2024 | 12.06 | 11.46 | 12.05 | 3,777,982 | 1,246 | 319,884 |
| 13/10/2024 | 11.47 | 11.36 | 11.47 | 1,792,467 | 448 | 156,909 |
| 06/10/2024 | 11.35 | 11.19 | 11.35 | 1,171,510 | 409 | 104,090 |
| 29/09/2024 | 11.26 | 11.13 | 11.25 | 2,449,406 | 634 | 218,939 |
| 22/09/2024 | 11.25 | 11.14 | 11.25 | 1,161,131 | 398 | 103,694 |
| 15/09/2024 | 11.42 | 11.19 | 11.24 | 1,047,966 | 355 | 92,722 |
| 08/09/2024 | 11.41 | 11.26 | 11.41 | 1,147,675 | 294 | 100,988 |
| 01/09/2024 | 11.33 | 11.21 | 11.33 | 1,123,700 | 338 | 99,608 |
| 25/08/2024 | 11.27 | 11.16 | 11.25 | 1,763,086 | 386 | 157,222 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 38.99 | 33.02 | 38.62 | 37,458,281 | 7,320 | 1,009,909 |
| 03/04/2022 | 39.89 | 28.50 | 36.72 | 64,062,275 | 11,745 | 1,780,561 |
| 01/03/2022 | 28.49 | 19.00 | 28.39 | 42,122,571 | 9,735 | 1,726,197 |
| 01/02/2022 | 19.50 | 17.01 | 19.24 | 12,670,356 | 3,765 | 689,907 |
| 02/01/2022 | 18.13 | 17.36 | 17.36 | 7,471,655 | 1,849 | 419,216 |
| 01/12/2021 | 18.07 | 17.00 | 17.94 | 6,781,844 | 2,934 | 384,759 |
| 01/11/2021 | 18.65 | 16.85 | 17.60 | 9,847,825 | 4,505 | 559,317 |
| 03/10/2021 | 19.60 | 18.00 | 18.50 | 17,118,846 | 6,287 | 916,365 |
| 01/09/2021 | 18.49 | 16.40 | 18.24 | 18,481,787 | 7,714 | 1,041,915 |
| 01/08/2021 | 18.00 | 14.00 | 17.45 | 27,987,174 | 11,073 | 1,761,599 |
| 01/07/2021 | 19.80 | 16.48 | 18.05 | 25,231,884 | 8,818 | 1,422,065 |
| 01/06/2021 | 19.44 | 13.60 | 17.59 | 58,304,284 | 15,789 | 3,457,110 |
| 02/05/2021 | 13.55 | 9.33 | 13.50 | 29,259,764 | 8,616 | 2,501,660 |
| 01/04/2021 | 9.90 | 7.61 | 9.38 | 18,923,935 | 6,760 | 2,179,704 |
| 01/03/2021 | 8.67 | 6.26 | 8.67 | 23,003,283 | 8,556 | 3,255,054 |
| 01/02/2021 | 6.28 | 3.99 | 6.26 | 15,168,255 | 5,346 | 2,931,402 |
| 03/01/2021 | 4.17 | 3.10 | 4.10 | 5,211,064 | 3,651 | 1,414,241 |
| 01/12/2020 | 3.51 | 2.63 | 3.51 | 4,823,324 | 2,402 | 1,557,486 |
| 01/11/2020 | 2.67 | 2.40 | 2.67 | 1,565,461 | 869 | 612,681 |
| 01/10/2020 | 2.60 | 2.40 | 2.48 | 949,875 | 621 | 387,225 |