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 |
|---|---|---|---|---|---|---|
| 14/05/2023 | 36.28 | 35.61 | 35.80 | 277,353 | 86 | 7,745 |
| 11/05/2023 | 36.76 | 36.00 | 36.14 | 529,528 | 130 | 14,544 |
| 10/05/2023 | 36.75 | 34.78 | 36.50 | 2,440,482 | 444 | 67,521 |
| 09/05/2023 | 35.00 | 34.41 | 34.50 | 512,381 | 169 | 14,754 |
| 08/05/2023 | 35.00 | 34.86 | 34.95 | 253,619 | 87 | 7,253 |
| 07/05/2023 | 35.64 | 34.99 | 35.00 | 630,965 | 109 | 17,875 |
| 04/05/2023 | 35.69 | 35.10 | 35.69 | 299,066 | 141 | 8,479 |
| 03/05/2023 | 35.80 | 34.38 | 35.45 | 818,666 | 204 | 23,264 |
| 02/05/2023 | 35.47 | 34.51 | 34.69 | 504,073 | 183 | 14,531 |
| 01/05/2023 | 35.50 | 34.50 | 35.39 | 1,342,237 | 285 | 38,402 |
| 27/04/2023 | 35.38 | 33.20 | 35.20 | 3,400,055 | 670 | 98,819 |
| 26/04/2023 | 36.80 | 35.60 | 35.60 | 2,924,498 | 531 | 81,406 |
| 25/04/2023 | 38.70 | 37.07 | 37.20 | 1,614,481 | 222 | 42,250 |
| 20/04/2023 | 38.65 | 38.00 | 38.64 | 795,337 | 209 | 20,687 |
| 19/04/2023 | 38.20 | 37.55 | 38.07 | 1,229,945 | 328 | 32,356 |
| 18/04/2023 | 37.70 | 36.80 | 37.50 | 1,211,201 | 247 | 32,385 |
| 17/04/2023 | 36.88 | 35.86 | 36.79 | 1,375,197 | 249 | 37,944 |
| 16/04/2023 | 36.07 | 35.60 | 36.00 | 427,192 | 107 | 11,869 |
| 13/04/2023 | 36.56 | 35.90 | 36.00 | 899,733 | 234 | 24,812 |
| 12/04/2023 | 36.10 | 34.00 | 36.00 | 1,649,961 | 467 | 46,771 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2014 | 7.40 | 6.90 | 6.90 | 402,332 | 271 | 56,863 |
| 26/01/2014 | 7.60 | 7.30 | 7.37 | 397,262 | 164 | 53,552 |
| 19/01/2014 | 8.14 | 7.08 | 7.58 | 1,395,629 | 469 | 181,632 |
| 13/01/2014 | 7.32 | 7.01 | 7.07 | 328,598 | 199 | 46,309 |
| 05/01/2014 | 7.50 | 7.15 | 7.24 | 316,891 | 221 | 43,585 |
| 29/12/2013 | 7.34 | 7.05 | 7.15 | 201,348 | 143 | 28,039 |
| 22/12/2013 | 7.36 | 7.11 | 7.12 | 229,410 | 164 | 31,758 |
| 16/12/2013 | 7.47 | 7.20 | 7.22 | 465,128 | 173 | 63,849 |
| 08/12/2013 | 7.49 | 7.10 | 7.15 | 2,064,975 | 393 | 285,814 |
| 01/12/2013 | 7.70 | 7.43 | 7.43 | 143,709 | 109 | 19,116 |
| 24/11/2013 | 8.16 | 7.50 | 7.56 | 277,792 | 211 | 35,897 |
| 17/11/2013 | 8.16 | 7.73 | 8.08 | 210,826 | 144 | 26,509 |
| 10/11/2013 | 8.25 | 7.65 | 8.04 | 300,471 | 180 | 37,546 |
| 03/11/2013 | 7.80 | 7.00 | 7.80 | 154,995 | 112 | 21,137 |
| 27/10/2013 | 7.85 | 7.20 | 7.20 | 650,168 | 203 | 85,777 |
| 20/10/2013 | 8.39 | 7.70 | 7.77 | 293,716 | 206 | 37,398 |
| 13/10/2013 | 8.02 | 7.83 | 7.90 | 79,682 | 42 | 10,080 |
| 06/10/2013 | 8.70 | 7.77 | 8.00 | 643,930 | 381 | 79,421 |
| 29/09/2013 | 8.20 | 6.96 | 8.20 | 759,882 | 438 | 101,369 |
| 22/09/2013 | 7.35 | 6.80 | 6.85 | 493,944 | 311 | 71,503 |