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 |
|---|---|---|---|---|---|---|
| 21/09/2022 | 35.74 | 35.01 | 35.01 | 1,425,909 | 361 | 40,333 |
| 20/09/2022 | 36.30 | 35.60 | 35.83 | 324,324 | 176 | 9,067 |
| 19/09/2022 | 36.25 | 35.50 | 36.20 | 1,159,594 | 250 | 32,307 |
| 18/09/2022 | 36.10 | 35.77 | 35.90 | 269,787 | 125 | 7,509 |
| 15/09/2022 | 36.30 | 36.02 | 36.20 | 443,038 | 131 | 12,249 |
| 14/09/2022 | 36.40 | 36.10 | 36.25 | 336,511 | 120 | 9,280 |
| 13/09/2022 | 36.50 | 36.12 | 36.47 | 160,758 | 66 | 4,424 |
| 12/09/2022 | 36.55 | 36.00 | 36.48 | 439,017 | 138 | 12,123 |
| 11/09/2022 | 36.70 | 36.00 | 36.01 | 449,186 | 170 | 12,416 |
| 08/09/2022 | 35.79 | 34.99 | 35.70 | 1,220,397 | 360 | 34,512 |
| 07/09/2022 | 36.20 | 35.83 | 35.89 | 308,190 | 151 | 8,574 |
| 06/09/2022 | 36.40 | 36.00 | 36.24 | 743,080 | 257 | 20,571 |
| 05/09/2022 | 36.79 | 36.30 | 36.54 | 490,075 | 140 | 13,405 |
| 04/09/2022 | 37.24 | 36.52 | 36.80 | 656,632 | 212 | 17,828 |
| 01/09/2022 | 37.60 | 37.10 | 37.30 | 530,133 | 129 | 14,218 |
| 31/08/2022 | 37.70 | 37.22 | 37.69 | 759,742 | 135 | 20,316 |
| 30/08/2022 | 37.97 | 36.70 | 37.97 | 1,967,543 | 416 | 52,914 |
| 29/08/2022 | 38.30 | 37.99 | 38.08 | 1,541,063 | 212 | 40,504 |
| 28/08/2022 | 38.44 | 38.00 | 38.18 | 1,474,881 | 230 | 38,672 |
| 25/08/2022 | 38.30 | 38.05 | 38.14 | 1,017,343 | 247 | 26,616 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2011 | 17.68 | 16.95 | 17.60 | 10,467,671 | 878 | 607,514 |
| 26/12/2010 | 17.30 | 16.52 | 16.93 | 2,148,578 | 337 | 126,772 |
| 19/12/2010 | 17.45 | 15.65 | 16.81 | 2,746,922 | 357 | 165,690 |
| 12/12/2010 | 16.16 | 15.40 | 15.86 | 806,466 | 127 | 50,740 |
| 05/12/2010 | 16.34 | 16.00 | 16.03 | 157,909 | 66 | 9,805 |
| 28/11/2010 | 16.55 | 16.00 | 16.03 | 286,819 | 75 | 17,648 |
| 21/11/2010 | 16.55 | 16.00 | 16.50 | 1,392,815 | 266 | 85,170 |
| 14/11/2010 | 16.16 | 16.01 | 16.05 | 27,068 | 21 | 1,687 |
| 07/11/2010 | 16.30 | 16.00 | 16.00 | 325,752 | 111 | 20,160 |
| 31/10/2010 | 16.35 | 15.71 | 15.92 | 293,414 | 120 | 18,430 |
| 24/10/2010 | 16.55 | 15.82 | 16.20 | 883,839 | 188 | 54,020 |
| 17/10/2010 | 16.45 | 15.41 | 16.19 | 572,408 | 168 | 35,498 |
| 10/10/2010 | 15.85 | 15.00 | 15.75 | 705,778 | 212 | 46,018 |
| 03/10/2010 | 15.99 | 14.16 | 15.29 | 1,678,777 | 431 | 110,089 |
| 26/09/2010 | 14.22 | 13.50 | 14.16 | 500,762 | 155 | 36,113 |
| 19/09/2010 | 13.73 | 13.50 | 13.67 | 115,707 | 62 | 8,460 |
| 13/09/2010 | 13.85 | 13.41 | 13.60 | 106,319 | 59 | 7,823 |
| 05/09/2010 | 13.71 | 13.26 | 13.70 | 78,364 | 69 | 5,769 |
| 29/08/2010 | 13.88 | 13.25 | 13.25 | 422,431 | 149 | 31,553 |
| 22/08/2010 | 13.99 | 13.55 | 13.55 | 332,333 | 72 | 24,344 |