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 |
|---|---|---|---|---|---|---|
| 27/04/2025 | 14.79 | 14.69 | 14.71 | 340,607 | 105 | 23,157 |
| 24/04/2025 | 14.85 | 14.69 | 14.70 | 274,976 | 110 | 18,609 |
| 23/04/2025 | 14.90 | 14.65 | 14.88 | 556,835 | 145 | 37,761 |
| 22/04/2025 | 14.98 | 14.85 | 14.85 | 376,573 | 128 | 25,280 |
| 21/04/2025 | 15.00 | 14.89 | 14.98 | 648,476 | 162 | 43,381 |
| 20/04/2025 | 15.10 | 15.00 | 15.00 | 1,299,971 | 193 | 86,560 |
| 17/04/2025 | 15.08 | 14.92 | 15.00 | 1,315,077 | 230 | 87,613 |
| 16/04/2025 | 15.10 | 14.89 | 15.00 | 2,016,472 | 397 | 134,421 |
| 15/04/2025 | 15.45 | 15.45 | 15.45 | 55,790 | 27 | 3,611 |
| 13/04/2025 | 17.11 | 16.70 | 16.70 | 4,584,319 | 788 | 270,205 |
| 10/04/2025 | 17.36 | 17.03 | 17.07 | 3,266,505 | 494 | 190,399 |
| 09/04/2025 | 17.00 | 16.80 | 17.00 | 1,280,525 | 249 | 75,695 |
| 08/04/2025 | 17.24 | 16.99 | 17.00 | 2,334,197 | 424 | 136,781 |
| 07/04/2025 | 16.75 | 15.95 | 16.75 | 2,750,789 | 556 | 168,333 |
| 06/04/2025 | 17.05 | 16.50 | 16.51 | 2,285,470 | 555 | 136,594 |
| 03/04/2025 | 17.69 | 17.34 | 17.43 | 1,819,943 | 258 | 103,763 |
| 27/03/2025 | 17.64 | 17.38 | 17.60 | 1,536,958 | 307 | 87,854 |
| 26/03/2025 | 17.50 | 17.25 | 17.44 | 1,977,783 | 325 | 113,656 |
| 25/03/2025 | 18.00 | 17.42 | 17.54 | 3,849,154 | 578 | 217,797 |
| 24/03/2025 | 16.87 | 16.87 | 16.87 | 1,931,851 | 262 | 114,514 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/06/2023 | 12.60 | 11.50 | 11.72 | 6,291,982 | 1,978 | 522,017 |
| 11/06/2023 | 13.30 | 12.40 | 12.60 | 7,954,630 | 2,777 | 613,870 |
| 04/06/2023 | 36.10 | 11.98 | 12.98 | 9,316,824 | 3,218 | 660,163 |
| 28/05/2023 | 36.60 | 35.50 | 36.08 | 3,107,186 | 807 | 86,317 |
| 21/05/2023 | 36.99 | 36.00 | 36.59 | 2,432,846 | 731 | 66,467 |
| 14/05/2023 | 36.49 | 35.52 | 36.25 | 1,955,406 | 638 | 54,049 |
| 07/05/2023 | 36.76 | 34.41 | 36.14 | 4,366,975 | 939 | 121,947 |
| 01/05/2023 | 35.80 | 34.38 | 35.69 | 2,964,043 | 813 | 84,676 |
| 25/04/2023 | 38.70 | 33.20 | 35.20 | 7,939,034 | 1,423 | 222,475 |
| 16/04/2023 | 38.65 | 35.60 | 38.64 | 5,038,872 | 1,140 | 135,241 |
| 09/04/2023 | 36.56 | 33.60 | 36.00 | 4,700,484 | 1,407 | 133,840 |
| 02/04/2023 | 41.70 | 35.00 | 36.25 | 7,116,525 | 1,564 | 181,028 |
| 26/03/2023 | 42.58 | 38.81 | 41.20 | 7,082,495 | 1,616 | 172,024 |
| 19/03/2023 | 43.08 | 37.99 | 38.75 | 9,372,535 | 2,141 | 234,706 |
| 12/03/2023 | 46.95 | 42.18 | 43.39 | 16,211,339 | 2,538 | 371,782 |
| 05/03/2023 | 46.83 | 44.26 | 46.83 | 5,400,750 | 1,030 | 119,715 |
| 26/02/2023 | 44.59 | 42.40 | 44.29 | 7,162,301 | 1,348 | 164,603 |
| 19/02/2023 | 45.00 | 42.83 | 44.15 | 9,694,494 | 1,770 | 221,257 |
| 12/02/2023 | 49.66 | 44.40 | 45.10 | 16,419,305 | 2,528 | 351,774 |
| 05/02/2023 | 47.15 | 43.50 | 46.33 | 12,210,305 | 1,906 | 268,826 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2015 | 6.29 | 5.59 | 5.83 | 1,359,432 | 1,240 | 231,315 |
| 01/07/2015 | 6.19 | 5.90 | 5.91 | 400,102 | 370 | 66,727 |
| 01/06/2015 | 6.67 | 5.85 | 5.89 | 1,840,156 | 601 | 288,002 |
| 03/05/2015 | 6.74 | 6.30 | 6.57 | 3,165,729 | 1,501 | 483,456 |
| 01/04/2015 | 6.70 | 6.24 | 6.50 | 1,811,267 | 893 | 276,485 |
| 01/03/2015 | 6.73 | 6.15 | 6.30 | 1,538,484 | 741 | 238,851 |
| 01/02/2015 | 7.10 | 6.45 | 6.57 | 1,974,444 | 1,057 | 289,931 |
| 04/01/2015 | 6.76 | 6.41 | 6.50 | 783,412 | 359 | 119,950 |
| 01/12/2014 | 6.67 | 5.90 | 6.52 | 3,371,694 | 1,409 | 528,847 |
| 02/11/2014 | 6.50 | 5.60 | 5.91 | 1,629,187 | 1,280 | 270,757 |
| 01/10/2014 | 6.24 | 5.85 | 5.98 | 564,282 | 606 | 94,155 |
| 01/09/2014 | 6.60 | 6.00 | 6.00 | 1,511,211 | 816 | 246,199 |
| 03/08/2014 | 7.17 | 6.20 | 6.65 | 862,540 | 590 | 129,469 |
| 01/07/2014 | 7.21 | 6.05 | 7.11 | 1,537,803 | 1,121 | 231,735 |
| 01/06/2014 | 6.80 | 6.00 | 6.00 | 2,386,699 | 1,153 | 379,395 |
| 04/05/2014 | 7.13 | 6.35 | 6.45 | 2,048,530 | 1,464 | 309,425 |
| 01/04/2014 | 7.44 | 6.02 | 7.00 | 4,925,791 | 2,048 | 709,716 |
| 02/03/2014 | 6.31 | 5.60 | 6.31 | 7,321,215 | 943 | 1,239,814 |
| 02/02/2014 | 7.40 | 5.43 | 5.74 | 2,925,568 | 1,778 | 471,957 |
| 02/01/2014 | 8.14 | 7.01 | 7.37 | 2,460,742 | 1,084 | 328,189 |