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 |
|---|---|---|---|---|---|---|
| 16/07/2023 | 11.24 | 11.14 | 11.23 | 860,587 | 393 | 76,835 |
| 13/07/2023 | 11.00 | 10.80 | 11.00 | 1,257,246 | 407 | 114,953 |
| 12/07/2023 | 10.74 | 10.45 | 10.74 | 831,882 | 327 | 78,560 |
| 11/07/2023 | 10.50 | 10.30 | 10.50 | 489,111 | 207 | 47,037 |
| 10/07/2023 | 10.60 | 10.30 | 10.35 | 351,915 | 207 | 33,823 |
| 09/07/2023 | 10.74 | 10.20 | 10.74 | 2,693,437 | 739 | 258,781 |
| 06/07/2023 | 11.03 | 10.65 | 10.80 | 1,495,868 | 487 | 138,096 |
| 05/07/2023 | 11.35 | 11.00 | 11.19 | 674,420 | 307 | 60,649 |
| 04/07/2023 | 11.49 | 11.03 | 11.35 | 1,664,928 | 529 | 147,463 |
| 03/07/2023 | 11.63 | 10.95 | 10.95 | 2,547,438 | 702 | 227,229 |
| 02/07/2023 | 11.88 | 11.50 | 11.67 | 717,064 | 191 | 61,369 |
| 26/06/2023 | 11.90 | 11.40 | 11.74 | 1,768,451 | 415 | 151,478 |
| 25/06/2023 | 11.93 | 11.73 | 11.83 | 281,209 | 134 | 23,770 |
| 22/06/2023 | 11.85 | 11.66 | 11.72 | 842,486 | 275 | 71,801 |
| 21/06/2023 | 11.87 | 11.60 | 11.81 | 479,246 | 284 | 40,863 |
| 20/06/2023 | 11.95 | 11.50 | 11.78 | 833,826 | 314 | 70,781 |
| 19/06/2023 | 12.30 | 11.80 | 12.00 | 1,910,665 | 705 | 159,410 |
| 18/06/2023 | 12.60 | 12.16 | 12.33 | 2,225,760 | 400 | 179,162 |
| 15/06/2023 | 12.86 | 12.40 | 12.60 | 1,220,160 | 422 | 96,754 |
| 14/06/2023 | 12.95 | 12.70 | 12.73 | 499,788 | 255 | 39,022 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/11/2014 | 5.89 | 5.60 | 5.64 | 188,119 | 171 | 32,746 |
| 02/11/2014 | 5.94 | 5.85 | 5.85 | 215,022 | 124 | 36,567 |
| 26/10/2014 | 6.12 | 5.89 | 5.98 | 109,566 | 123 | 18,385 |
| 19/10/2014 | 6.16 | 5.90 | 6.00 | 122,331 | 145 | 20,235 |
| 12/10/2014 | 6.24 | 5.85 | 5.90 | 200,215 | 231 | 33,390 |
| 08/10/2014 | 6.03 | 5.92 | 5.93 | 42,956 | 41 | 7,216 |
| 28/09/2014 | 6.12 | 5.95 | 5.99 | 508,687 | 144 | 84,032 |
| 21/09/2014 | 6.26 | 6.00 | 6.04 | 534,250 | 199 | 88,397 |
| 14/09/2014 | 6.37 | 6.10 | 6.10 | 274,710 | 253 | 44,536 |
| 07/09/2014 | 6.49 | 6.23 | 6.24 | 160,530 | 163 | 25,362 |
| 31/08/2014 | 6.74 | 6.42 | 6.42 | 181,326 | 145 | 27,671 |
| 24/08/2014 | 6.77 | 6.54 | 6.63 | 69,883 | 105 | 10,482 |
| 17/08/2014 | 6.78 | 6.20 | 6.68 | 225,023 | 221 | 34,918 |
| 10/08/2014 | 6.89 | 6.53 | 6.68 | 264,851 | 96 | 39,585 |
| 03/08/2014 | 7.17 | 6.54 | 6.73 | 243,704 | 146 | 35,614 |
| 27/07/2014 | 7.21 | 7.11 | 7.11 | 129,369 | 81 | 18,040 |
| 20/07/2014 | 7.20 | 6.71 | 7.10 | 357,933 | 247 | 51,333 |
| 13/07/2014 | 6.98 | 6.58 | 6.75 | 401,193 | 315 | 59,318 |
| 06/07/2014 | 6.72 | 6.10 | 6.72 | 574,631 | 430 | 90,765 |
| 29/06/2014 | 6.19 | 6.00 | 6.14 | 144,044 | 92 | 23,738 |