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 |
|---|---|---|---|---|---|---|
| 23/03/2022 | 25.90 | 25.40 | 25.90 | 1,720,464 | 476 | 66,962 |
| 21/03/2022 | 25.30 | 24.67 | 25.18 | 1,172,525 | 318 | 46,768 |
| 20/03/2022 | 24.98 | 24.35 | 24.80 | 1,257,851 | 400 | 50,812 |
| 17/03/2022 | 24.79 | 24.30 | 24.32 | 1,123,748 | 266 | 45,727 |
| 16/03/2022 | 24.84 | 24.30 | 24.77 | 1,612,083 | 385 | 65,503 |
| 15/03/2022 | 25.18 | 24.70 | 24.89 | 710,024 | 295 | 28,522 |
| 14/03/2022 | 25.75 | 24.00 | 24.99 | 4,942,275 | 845 | 199,186 |
| 13/03/2022 | 24.61 | 22.97 | 24.60 | 3,986,702 | 843 | 166,920 |
| 10/03/2022 | 23.08 | 22.79 | 22.90 | 1,085,611 | 352 | 47,376 |
| 09/03/2022 | 23.40 | 22.75 | 23.24 | 3,222,838 | 621 | 139,926 |
| 08/03/2022 | 22.60 | 21.98 | 22.60 | 2,014,326 | 467 | 89,928 |
| 07/03/2022 | 21.03 | 20.52 | 21.03 | 2,740,872 | 524 | 131,424 |
| 06/03/2022 | 19.65 | 19.30 | 19.57 | 1,022,885 | 290 | 52,315 |
| 03/03/2022 | 19.45 | 19.05 | 19.35 | 951,093 | 224 | 49,353 |
| 02/03/2022 | 19.18 | 19.00 | 19.18 | 804,881 | 203 | 42,201 |
| 01/03/2022 | 19.20 | 19.04 | 19.20 | 424,131 | 181 | 22,180 |
| 28/02/2022 | 19.50 | 19.20 | 19.24 | 1,764,562 | 349 | 91,285 |
| 27/02/2022 | 19.20 | 18.17 | 19.20 | 1,376,716 | 308 | 73,216 |
| 24/02/2022 | 18.30 | 17.35 | 18.25 | 1,691,087 | 411 | 95,294 |
| 23/02/2022 | 18.76 | 18.25 | 18.75 | 939,807 | 261 | 50,626 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/09/2008 | 48.01 | 38.94 | 38.94 | 38,043,872 | 2,393 | 896,896 |
| 31/08/2008 | 57.15 | 48.97 | 50.30 | 108,691,481 | 5,334 | 2,050,950 |
| 24/08/2008 | 51.40 | 42.48 | 50.85 | 84,425,059 | 3,260 | 1,806,332 |
| 17/08/2008 | 52.01 | 40.57 | 40.57 | 34,423,957 | 1,586 | 785,635 |
| 10/08/2008 | 57.79 | 51.90 | 52.40 | 63,281,257 | 2,838 | 1,182,404 |
| 03/08/2008 | 61.70 | 52.50 | 55.50 | 50,517,273 | 2,488 | 891,619 |
| 27/07/2008 | 64.70 | 59.30 | 60.50 | 113,709,660 | 4,772 | 1,843,915 |
| 20/07/2008 | 64.28 | 50.00 | 63.50 | 116,002,662 | 4,587 | 1,958,896 |
| 13/07/2008 | 60.99 | 52.54 | 52.54 | 71,628,717 | 3,231 | 1,265,427 |
| 06/07/2008 | 60.50 | 51.21 | 53.69 | 65,644,152 | 3,101 | 1,186,817 |
| 29/06/2008 | 64.64 | 53.07 | 58.00 | 142,134,551 | 4,506 | 2,386,445 |
| 22/06/2008 | 66.90 | 55.86 | 55.86 | 89,748,600 | 2,959 | 1,490,324 |
| 15/06/2008 | 66.99 | 54.99 | 66.90 | 124,757,214 | 3,286 | 2,031,771 |
| 08/06/2008 | 55.13 | 44.90 | 55.13 | 76,558,757 | 1,624 | 1,551,814 |
| 01/06/2008 | 43.21 | 35.32 | 43.21 | 92,749,518 | 4,015 | 2,375,610 |
| 26/05/2008 | 34.39 | 30.60 | 34.39 | 19,461,470 | 1,793 | 589,093 |
| 18/05/2008 | 35.60 | 32.50 | 32.50 | 27,506,379 | 2,438 | 811,354 |
| 11/05/2008 | 36.12 | 32.50 | 35.25 | 49,392,803 | 3,062 | 1,429,426 |
| 04/05/2008 | 36.70 | 33.53 | 34.10 | 74,666,129 | 3,939 | 2,111,647 |
| 27/04/2008 | 34.70 | 32.10 | 33.72 | 52,442,253 | 2,861 | 1,562,888 |