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 |
|---|---|---|---|---|---|---|
| 27/05/2025 | 17.09 | 16.80 | 16.93 | 864,900 | 253 | 51,134 |
| 26/05/2025 | 17.25 | 16.70 | 17.02 | 1,628,592 | 432 | 96,133 |
| 22/05/2025 | 16.70 | 16.40 | 16.70 | 1,777,628 | 268 | 107,532 |
| 21/05/2025 | 16.50 | 16.28 | 16.30 | 1,206,461 | 241 | 73,680 |
| 20/05/2025 | 16.49 | 16.38 | 16.40 | 771,395 | 136 | 46,953 |
| 19/05/2025 | 16.49 | 16.27 | 16.49 | 786,109 | 146 | 48,123 |
| 18/05/2025 | 16.53 | 16.35 | 16.48 | 689,702 | 181 | 41,936 |
| 15/05/2025 | 16.50 | 16.32 | 16.50 | 739,285 | 207 | 44,914 |
| 14/05/2025 | 16.42 | 16.20 | 16.42 | 617,326 | 171 | 37,796 |
| 13/05/2025 | 16.42 | 16.18 | 16.37 | 901,187 | 196 | 55,312 |
| 12/05/2025 | 16.37 | 15.82 | 16.33 | 1,483,580 | 247 | 92,085 |
| 11/05/2025 | 15.94 | 15.81 | 15.82 | 1,557,836 | 168 | 98,448 |
| 08/05/2025 | 15.99 | 15.80 | 15.80 | 1,709,443 | 208 | 108,101 |
| 07/05/2025 | 16.01 | 15.75 | 15.99 | 1,306,287 | 272 | 82,276 |
| 06/05/2025 | 16.15 | 15.90 | 16.05 | 1,146,219 | 225 | 71,444 |
| 05/05/2025 | 16.27 | 16.00 | 16.02 | 2,412,743 | 439 | 149,533 |
| 04/05/2025 | 16.03 | 15.59 | 16.03 | 2,967,477 | 515 | 188,031 |
| 30/04/2025 | 15.54 | 15.31 | 15.50 | 1,598,353 | 335 | 103,807 |
| 29/04/2025 | 15.09 | 14.96 | 15.05 | 486,339 | 133 | 32,406 |
| 28/04/2025 | 14.96 | 14.75 | 14.87 | 2,046,624 | 221 | 138,008 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/11/2023 | 10.94 | 10.56 | 10.90 | 1,385,870 | 712 | 128,858 |
| 29/10/2023 | 11.13 | 10.70 | 10.84 | 2,631,552 | 753 | 241,598 |
| 22/10/2023 | 11.04 | 10.75 | 10.79 | 1,216,561 | 538 | 112,261 |
| 15/10/2023 | 11.12 | 10.75 | 10.99 | 1,532,771 | 636 | 139,913 |
| 08/10/2023 | 11.42 | 10.82 | 11.07 | 2,223,907 | 916 | 200,658 |
| 01/10/2023 | 11.49 | 11.00 | 11.45 | 2,285,926 | 794 | 202,760 |
| 24/09/2023 | 11.20 | 10.80 | 11.04 | 3,698,029 | 881 | 337,116 |
| 17/09/2023 | 11.27 | 10.99 | 11.19 | 865,075 | 561 | 77,698 |
| 10/09/2023 | 11.10 | 10.95 | 11.02 | 613,745 | 521 | 55,738 |
| 03/09/2023 | 11.19 | 10.98 | 11.06 | 1,733,128 | 913 | 156,852 |
| 27/08/2023 | 11.64 | 11.03 | 11.07 | 4,739,353 | 1,440 | 416,886 |
| 20/08/2023 | 11.22 | 10.38 | 11.15 | 4,959,619 | 1,536 | 463,507 |
| 13/08/2023 | 11.55 | 10.90 | 10.90 | 3,766,821 | 1,238 | 336,068 |
| 06/08/2023 | 12.00 | 11.50 | 11.62 | 3,989,590 | 1,270 | 339,851 |
| 30/07/2023 | 11.70 | 11.00 | 11.50 | 3,407,694 | 1,317 | 301,289 |
| 23/07/2023 | 12.20 | 11.39 | 11.45 | 3,786,998 | 1,260 | 320,565 |
| 16/07/2023 | 12.39 | 11.14 | 12.27 | 6,200,041 | 2,074 | 524,927 |
| 09/07/2023 | 11.00 | 10.20 | 11.00 | 5,623,590 | 1,887 | 533,154 |
| 02/07/2023 | 11.88 | 10.65 | 10.80 | 7,099,719 | 2,216 | 634,806 |
| 25/06/2023 | 11.93 | 11.40 | 11.74 | 2,049,660 | 549 | 175,248 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/04/2017 | 3.42 | 2.36 | 2.70 | 22,943,634 | 11,664 | 8,040,905 |
| 01/03/2017 | 2.63 | 1.77 | 2.43 | 7,957,821 | 5,214 | 3,463,746 |
| 01/02/2017 | 1.89 | 1.68 | 1.78 | 1,228,351 | 1,505 | 682,892 |
| 02/01/2017 | 2.19 | 1.73 | 1.74 | 1,150,384 | 1,487 | 592,290 |
| 01/12/2016 | 2.34 | 2.07 | 2.14 | 1,239,989 | 1,414 | 566,270 |
| 01/11/2016 | 2.46 | 2.06 | 2.22 | 1,207,099 | 1,580 | 532,530 |
| 03/10/2016 | 2.73 | 2.26 | 2.26 | 1,469,937 | 1,427 | 589,354 |
| 01/09/2016 | 2.86 | 2.42 | 2.70 | 2,289,664 | 2,020 | 839,620 |
| 01/08/2016 | 2.99 | 2.24 | 2.54 | 2,388,954 | 2,319 | 903,274 |
| 03/07/2016 | 3.22 | 2.61 | 2.70 | 917,805 | 1,645 | 322,032 |
| 01/06/2016 | 3.48 | 2.63 | 3.23 | 2,415,239 | 2,024 | 782,666 |
| 02/05/2016 | 4.56 | 3.33 | 3.45 | 2,602,612 | 1,847 | 653,957 |
| 03/04/2016 | 5.06 | 4.36 | 4.43 | 1,400,541 | 837 | 299,020 |
| 01/03/2016 | 5.45 | 4.81 | 4.92 | 959,554 | 642 | 184,151 |
| 01/02/2016 | 5.45 | 5.10 | 5.25 | 1,300,196 | 665 | 246,884 |
| 03/01/2016 | 5.55 | 5.35 | 5.40 | 756,145 | 502 | 139,027 |
| 01/12/2015 | 5.58 | 5.28 | 5.47 | 1,661,575 | 1,065 | 305,867 |
| 01/11/2015 | 6.03 | 5.29 | 5.30 | 1,555,825 | 1,277 | 276,957 |
| 01/10/2015 | 5.94 | 5.41 | 5.41 | 979,048 | 878 | 173,789 |
| 01/09/2015 | 5.78 | 5.43 | 5.49 | 720,323 | 680 | 129,248 |