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 |
|---|---|---|---|---|---|---|
| 27/07/2022 | 38.87 | 37.92 | 38.39 | 1,145,680 | 243 | 29,827 |
| 26/07/2022 | 39.25 | 37.55 | 37.90 | 1,098,405 | 278 | 28,396 |
| 25/07/2022 | 39.20 | 39.00 | 39.08 | 1,875,119 | 317 | 47,988 |
| 24/07/2022 | 39.23 | 38.70 | 39.06 | 286,796 | 154 | 7,351 |
| 21/07/2022 | 38.90 | 37.77 | 38.90 | 1,417,417 | 284 | 36,942 |
| 20/07/2022 | 38.10 | 37.78 | 37.80 | 524,824 | 197 | 13,848 |
| 19/07/2022 | 38.14 | 37.90 | 38.10 | 596,824 | 179 | 15,701 |
| 18/07/2022 | 38.48 | 37.70 | 38.20 | 570,868 | 197 | 15,009 |
| 17/07/2022 | 38.80 | 38.04 | 38.40 | 734,540 | 233 | 19,128 |
| 14/07/2022 | 39.35 | 38.70 | 38.70 | 1,053,494 | 243 | 27,030 |
| 13/07/2022 | 39.39 | 38.96 | 39.14 | 1,482,823 | 272 | 37,843 |
| 07/07/2022 | 39.00 | 38.48 | 38.95 | 2,326,785 | 453 | 59,991 |
| 06/07/2022 | 38.38 | 37.72 | 38.38 | 1,175,544 | 348 | 30,790 |
| 05/07/2022 | 38.70 | 37.61 | 37.61 | 2,151,049 | 390 | 56,461 |
| 04/07/2022 | 38.39 | 37.30 | 38.29 | 2,470,376 | 474 | 65,107 |
| 03/07/2022 | 37.45 | 36.80 | 37.44 | 995,667 | 280 | 26,839 |
| 30/06/2022 | 37.00 | 36.00 | 37.00 | 2,236,546 | 315 | 61,307 |
| 29/06/2022 | 36.80 | 36.28 | 36.40 | 759,357 | 175 | 20,805 |
| 28/06/2022 | 36.70 | 36.10 | 36.29 | 1,267,745 | 257 | 34,832 |
| 27/06/2022 | 36.91 | 36.36 | 36.50 | 779,330 | 235 | 21,303 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/03/2010 | 17.29 | 15.70 | 17.15 | 1,677,118 | 429 | 100,594 |
| 21/03/2010 | 16.47 | 15.74 | 16.20 | 1,824,462 | 293 | 113,032 |
| 14/03/2010 | 16.70 | 16.00 | 16.26 | 1,690,429 | 392 | 103,543 |
| 07/03/2010 | 16.30 | 15.50 | 15.80 | 1,072,430 | 399 | 68,019 |
| 28/02/2010 | 16.70 | 15.97 | 16.00 | 1,776,978 | 486 | 108,408 |
| 21/02/2010 | 17.00 | 15.41 | 15.85 | 3,177,454 | 768 | 198,037 |
| 14/02/2010 | 18.28 | 16.34 | 16.59 | 2,871,684 | 457 | 167,845 |
| 07/02/2010 | 18.23 | 17.70 | 18.20 | 1,647,374 | 252 | 91,254 |
| 31/01/2010 | 18.49 | 17.70 | 18.29 | 2,068,488 | 426 | 115,007 |
| 24/01/2010 | 18.90 | 18.10 | 18.11 | 1,966,360 | 347 | 106,673 |
| 17/01/2010 | 19.51 | 18.75 | 18.80 | 7,418,193 | 869 | 389,529 |
| 10/01/2010 | 19.10 | 17.90 | 18.85 | 4,327,110 | 758 | 231,529 |
| 03/01/2010 | 18.40 | 17.65 | 17.84 | 1,100,394 | 247 | 60,988 |
| 27/12/2009 | 18.70 | 17.65 | 18.00 | 2,122,972 | 345 | 117,862 |
| 20/12/2009 | 19.25 | 17.30 | 18.30 | 2,533,594 | 610 | 139,437 |
| 13/12/2009 | 19.84 | 18.29 | 19.25 | 10,324,993 | 1,549 | 530,700 |
| 06/12/2009 | 18.60 | 16.75 | 18.25 | 4,178,700 | 1,070 | 233,177 |
| 01/12/2009 | 17.00 | 16.20 | 16.70 | 1,883,489 | 429 | 113,899 |
| 22/11/2009 | 17.55 | 17.10 | 17.15 | 800,189 | 321 | 46,235 |
| 15/11/2009 | 17.46 | 17.00 | 17.11 | 941,227 | 365 | 54,601 |