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 |
|---|---|---|---|---|---|---|
| 13/06/2023 | 13.05 | 12.66 | 12.86 | 1,781,428 | 577 | 138,820 |
| 12/06/2023 | 13.25 | 12.90 | 12.92 | 2,186,336 | 634 | 167,401 |
| 11/06/2023 | 13.30 | 13.01 | 13.22 | 2,266,918 | 889 | 171,873 |
| 08/06/2023 | 13.06 | 12.76 | 12.98 | 2,635,665 | 837 | 204,278 |
| 07/06/2023 | 12.74 | 12.39 | 12.73 | 1,511,977 | 658 | 119,992 |
| 06/06/2023 | 12.46 | 12.00 | 12.37 | 1,152,183 | 428 | 93,762 |
| 05/06/2023 | 12.60 | 11.98 | 12.44 | 2,479,655 | 1017 | 199,434 |
| 04/06/2023 | 36.10 | 35.99 | 36.00 | 1,537,344 | 278 | 42,697 |
| 31/05/2023 | 36.10 | 35.50 | 36.08 | 605,868 | 159 | 16,846 |
| 30/05/2023 | 36.14 | 35.53 | 35.59 | 603,610 | 210 | 16,833 |
| 29/05/2023 | 36.34 | 35.80 | 35.90 | 1,288,186 | 212 | 35,844 |
| 28/05/2023 | 36.60 | 36.00 | 36.37 | 609,522 | 226 | 16,794 |
| 24/05/2023 | 36.85 | 36.50 | 36.59 | 551,796 | 188 | 15,033 |
| 23/05/2023 | 36.97 | 36.41 | 36.49 | 639,987 | 193 | 17,444 |
| 22/05/2023 | 36.97 | 36.00 | 36.30 | 701,203 | 162 | 19,290 |
| 21/05/2023 | 36.99 | 36.25 | 36.80 | 539,859 | 188 | 14,700 |
| 18/05/2023 | 36.38 | 36.04 | 36.25 | 250,089 | 77 | 6,892 |
| 17/05/2023 | 36.49 | 36.01 | 36.28 | 503,719 | 159 | 13,862 |
| 16/05/2023 | 36.49 | 36.00 | 36.27 | 617,396 | 161 | 17,057 |
| 15/05/2023 | 36.40 | 35.52 | 36.40 | 306,849 | 155 | 8,493 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/06/2014 | 6.25 | 6.00 | 6.16 | 1,151,647 | 247 | 187,879 |
| 15/06/2014 | 6.49 | 6.00 | 6.21 | 428,799 | 279 | 68,105 |
| 08/06/2014 | 6.59 | 6.31 | 6.51 | 253,409 | 269 | 39,152 |
| 01/06/2014 | 6.80 | 6.50 | 6.52 | 483,477 | 314 | 72,800 |
| 26/05/2014 | 6.74 | 6.36 | 6.45 | 278,699 | 245 | 43,135 |
| 18/05/2014 | 6.83 | 6.51 | 6.69 | 220,497 | 220 | 33,105 |
| 11/05/2014 | 6.85 | 6.35 | 6.54 | 433,452 | 401 | 65,398 |
| 04/05/2014 | 7.13 | 6.42 | 6.42 | 1,115,882 | 598 | 167,787 |
| 27/04/2014 | 7.40 | 6.95 | 7.00 | 1,096,019 | 396 | 152,876 |
| 20/04/2014 | 7.44 | 6.57 | 7.07 | 2,295,081 | 904 | 323,243 |
| 13/04/2014 | 6.69 | 6.31 | 6.57 | 374,712 | 209 | 57,898 |
| 06/04/2014 | 6.55 | 6.02 | 6.49 | 269,430 | 168 | 42,503 |
| 30/03/2014 | 6.86 | 5.85 | 6.40 | 1,369,021 | 606 | 210,116 |
| 23/03/2014 | 5.92 | 5.80 | 5.91 | 6,244,144 | 163 | 1,062,969 |
| 16/03/2014 | 6.00 | 5.60 | 5.97 | 94,458 | 93 | 15,982 |
| 09/03/2014 | 6.19 | 5.92 | 5.98 | 165,315 | 161 | 27,517 |
| 02/03/2014 | 6.30 | 5.71 | 6.10 | 338,825 | 291 | 56,426 |
| 23/02/2014 | 5.99 | 5.70 | 5.74 | 216,060 | 210 | 36,903 |
| 16/02/2014 | 7.25 | 5.43 | 5.93 | 1,944,737 | 1,003 | 325,504 |
| 09/02/2014 | 7.40 | 6.75 | 6.85 | 362,438 | 294 | 52,687 |