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 |
|---|---|---|---|---|---|---|
| 24/01/2022 | 17.90 | 17.67 | 17.80 | 489,850 | 92 | 27,548 |
| 23/01/2022 | 17.90 | 17.80 | 17.85 | 73,036 | 49 | 4,094 |
| 20/01/2022 | 18.00 | 17.91 | 17.98 | 62,247 | 44 | 3,465 |
| 19/01/2022 | 18.00 | 17.81 | 18.00 | 152,974 | 48 | 8,540 |
| 18/01/2022 | 18.00 | 17.76 | 17.96 | 329,894 | 100 | 18,371 |
| 17/01/2022 | 17.94 | 17.70 | 17.89 | 611,735 | 90 | 34,450 |
| 16/01/2022 | 18.00 | 17.75 | 17.75 | 367,277 | 104 | 20,570 |
| 13/01/2022 | 18.00 | 17.87 | 17.95 | 49,823 | 44 | 2,778 |
| 12/01/2022 | 18.00 | 17.85 | 17.98 | 101,306 | 54 | 5,665 |
| 11/01/2022 | 18.00 | 17.89 | 18.00 | 187,706 | 80 | 10,451 |
| 10/01/2022 | 18.08 | 17.90 | 17.90 | 168,337 | 58 | 9,371 |
| 09/01/2022 | 18.10 | 17.98 | 18.00 | 487,791 | 111 | 27,053 |
| 06/01/2022 | 18.13 | 17.90 | 18.00 | 976,458 | 266 | 54,193 |
| 05/01/2022 | 17.96 | 17.85 | 17.91 | 132,024 | 76 | 7,374 |
| 04/01/2022 | 17.94 | 17.63 | 17.94 | 890,381 | 119 | 50,216 |
| 03/01/2022 | 17.93 | 17.67 | 17.70 | 51,741 | 37 | 2,917 |
| 02/01/2022 | 17.98 | 17.70 | 17.82 | 416,982 | 116 | 23,307 |
| 30/12/2021 | 17.94 | 17.45 | 17.94 | 1,116,178 | 256 | 63,297 |
| 29/12/2021 | 17.96 | 17.76 | 17.89 | 556,696 | 163 | 31,183 |
| 28/12/2021 | 17.96 | 17.40 | 17.80 | 643,374 | 192 | 36,555 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2007 | 10.50 | 9.00 | 10.37 | 13,096,556 | 1,455 | 1,316,054 |
| 25/11/2007 | 9.37 | 8.67 | 8.85 | 9,553,542 | 1,033 | 1,058,782 |
| 18/11/2007 | 8.84 | 8.62 | 8.65 | 4,949,725 | 353 | 565,878 |
| 11/11/2007 | 8.94 | 8.59 | 8.75 | 3,605,647 | 617 | 409,562 |
| 04/11/2007 | 9.19 | 8.57 | 8.65 | 8,103,773 | 1,560 | 915,295 |
| 28/10/2007 | 8.55 | 7.25 | 8.55 | 8,980,841 | 1,347 | 1,126,256 |
| 21/10/2007 | 8.35 | 7.70 | 7.74 | 6,440,046 | 802 | 802,157 |
| 16/10/2007 | 7.75 | 7.20 | 7.70 | 4,339,279 | 588 | 579,430 |
| 07/10/2007 | 7.01 | 5.87 | 7.01 | 6,619,998 | 1,025 | 1,006,973 |
| 30/09/2007 | 5.99 | 5.72 | 5.92 | 702,185 | 179 | 119,890 |
| 23/09/2007 | 5.89 | 5.75 | 5.84 | 885,470 | 150 | 152,053 |
| 16/09/2007 | 5.88 | 5.73 | 5.80 | 281,875 | 90 | 48,499 |
| 09/09/2007 | 5.95 | 5.53 | 5.78 | 1,368,784 | 284 | 234,866 |
| 02/09/2007 | 5.61 | 5.36 | 5.53 | 283,974 | 77 | 51,052 |
| 26/08/2007 | 5.71 | 5.50 | 5.52 | 955,127 | 148 | 170,169 |
| 19/08/2007 | 5.70 | 5.47 | 5.66 | 1,494,363 | 217 | 267,321 |
| 12/08/2007 | 5.69 | 5.47 | 5.63 | 530,252 | 134 | 94,079 |
| 05/08/2007 | 5.83 | 5.45 | 5.55 | 415,603 | 93 | 74,306 |
| 29/07/2007 | 5.78 | 5.44 | 5.52 | 1,344,598 | 228 | 240,675 |
| 22/07/2007 | 5.90 | 5.64 | 5.65 | 961,125 | 180 | 167,725 |