Menu

JORDAN PHOSPHATE MINES Historical

Loading data
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
22/02/2022 18.31 18.06 18.20 266,344 43 14,570
21/02/2022 18.45 17.95 18.45 352,553 163 19,481
20/02/2022 18.30 18.00 18.15 438,857 175 24,310
17/02/2022 18.61 18.32 18.45 162,803 72 8,840
16/02/2022 18.79 18.35 18.67 974,155 103 52,426
15/02/2022 18.88 18.45 18.80 1,587,435 442 85,300
14/02/2022 18.47 18.14 18.20 676,751 255 36,947
13/02/2022 18.20 17.88 18.20 792,927 328 44,051
10/02/2022 17.90 17.68 17.85 290,167 112 16,302
09/02/2022 17.77 17.62 17.63 167,006 68 9,434
08/02/2022 17.92 17.75 17.79 259,260 147 14,540
07/02/2022 17.85 17.40 17.58 301,439 151 17,080
06/02/2022 17.60 17.30 17.50 81,481 59 4,665
03/02/2022 17.39 17.01 17.15 254,273 151 14,805
02/02/2022 17.68 17.35 17.40 155,602 75 8,920
01/02/2022 17.72 17.45 17.55 137,132 92 7,815
31/01/2022 17.69 17.36 17.36 720,936 174 41,080
30/01/2022 17.80 17.65 17.70 414,327 54 23,404
26/01/2022 17.80 17.65 17.76 175,532 44 9,895
25/01/2022 17.79 17.61 17.72 611,299 89 34,474
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/04/2008 32.40 27.98 30.96 56,955,222 3,603 1,904,049
13/04/2008 34.30 30.61 31.35 69,193,360 4,520 2,134,543
06/04/2008 30.92 26.81 30.42 51,395,744 4,076 1,800,107
30/03/2008 30.30 26.00 29.70 52,818,937 2,945 1,900,335
23/03/2008 27.09 21.84 25.20 34,631,049 2,147 1,444,557
16/03/2008 31.85 26.78 26.78 68,158,037 3,574 2,316,282
09/03/2008 29.94 25.40 29.23 60,176,245 2,881 2,120,232
02/03/2008 24.65 21.00 24.65 65,941,613 3,692 2,836,582
24/02/2008 20.47 16.54 20.47 50,168,082 3,479 2,719,872
17/02/2008 16.47 14.45 16.47 26,265,786 2,208 1,692,370
10/02/2008 14.66 13.50 14.58 5,302,653 849 369,889
02/02/2008 15.27 13.99 14.39 17,683,802 2,498 1,205,593
27/01/2008 14.19 13.17 14.01 7,912,944 1,137 573,391
20/01/2008 14.97 12.40 13.29 17,867,111 2,213 1,306,273
13/01/2008 15.46 13.38 14.10 23,162,493 2,772 1,605,197
06/01/2008 15.70 13.50 14.79 33,237,051 3,079 2,251,119
30/12/2007 13.24 12.00 13.24 10,221,228 627 824,898
23/12/2007 12.28 10.79 12.20 8,853,170 1,336 756,196
16/12/2007 11.25 10.60 10.80 3,966,239 376 364,160
09/12/2007 11.40 10.32 10.62 13,863,419 1,685 1,286,181
Download Table