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 |
|---|---|---|---|---|---|---|
| 23/03/2025 | 15.71 | 15.46 | 15.70 | 1,684,384 | 358 | 107,886 |
| 20/03/2025 | 15.46 | 15.40 | 15.45 | 502,401 | 117 | 32,570 |
| 19/03/2025 | 15.45 | 15.40 | 15.41 | 266,249 | 74 | 17,265 |
| 18/03/2025 | 15.42 | 15.29 | 15.40 | 258,737 | 95 | 16,812 |
| 17/03/2025 | 15.41 | 15.35 | 15.41 | 390,782 | 117 | 25,392 |
| 16/03/2025 | 15.37 | 15.30 | 15.37 | 252,276 | 89 | 16,435 |
| 13/03/2025 | 15.36 | 15.27 | 15.35 | 583,880 | 96 | 38,141 |
| 12/03/2025 | 15.39 | 15.25 | 15.30 | 765,479 | 90 | 49,986 |
| 11/03/2025 | 15.40 | 15.32 | 15.32 | 352,376 | 59 | 22,938 |
| 10/03/2025 | 15.46 | 15.35 | 15.35 | 487,778 | 105 | 31,642 |
| 09/03/2025 | 15.40 | 15.20 | 15.40 | 868,533 | 176 | 56,713 |
| 06/03/2025 | 15.30 | 15.09 | 15.30 | 284,567 | 120 | 18,724 |
| 05/03/2025 | 15.15 | 15.05 | 15.13 | 414,666 | 121 | 27,456 |
| 04/03/2025 | 15.15 | 15.05 | 15.08 | 453,552 | 117 | 30,074 |
| 03/03/2025 | 15.19 | 15.12 | 15.12 | 531,973 | 83 | 35,080 |
| 02/03/2025 | 15.20 | 15.12 | 15.18 | 458,227 | 71 | 30,234 |
| 27/02/2025 | 15.26 | 15.07 | 15.07 | 511,074 | 165 | 33,755 |
| 26/02/2025 | 15.25 | 15.19 | 15.25 | 386,316 | 110 | 25,401 |
| 25/02/2025 | 15.23 | 15.19 | 15.22 | 444,179 | 102 | 29,217 |
| 24/02/2025 | 15.30 | 15.20 | 15.20 | 715,777 | 142 | 47,058 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/01/2023 | 44.20 | 43.20 | 43.68 | 7,298,164 | 1,126 | 167,461 |
| 22/01/2023 | 44.00 | 42.40 | 44.00 | 10,801,873 | 1,157 | 251,489 |
| 15/01/2023 | 43.95 | 42.13 | 42.40 | 6,469,718 | 1,354 | 150,419 |
| 08/01/2023 | 42.79 | 38.90 | 42.25 | 10,545,641 | 2,233 | 258,727 |
| 02/01/2023 | 38.87 | 35.85 | 38.80 | 5,545,760 | 1,483 | 146,918 |
| 26/12/2022 | 35.99 | 35.50 | 35.70 | 3,560,327 | 680 | 99,748 |
| 18/12/2022 | 36.35 | 35.45 | 35.84 | 2,417,062 | 585 | 67,332 |
| 11/12/2022 | 36.98 | 36.20 | 36.45 | 2,442,823 | 773 | 66,729 |
| 04/12/2022 | 36.47 | 36.03 | 36.46 | 1,457,924 | 534 | 40,154 |
| 27/11/2022 | 36.38 | 35.60 | 36.38 | 3,585,315 | 882 | 99,192 |
| 20/11/2022 | 36.40 | 34.99 | 36.30 | 3,904,198 | 1,012 | 109,177 |
| 13/11/2022 | 35.75 | 34.49 | 35.75 | 3,577,611 | 1,116 | 101,837 |
| 06/11/2022 | 34.08 | 32.25 | 33.91 | 2,402,284 | 994 | 72,443 |
| 30/10/2022 | 35.45 | 33.40 | 33.40 | 3,690,165 | 1,166 | 106,806 |
| 23/10/2022 | 35.80 | 32.25 | 35.00 | 6,498,819 | 1,515 | 190,599 |
| 16/10/2022 | 36.02 | 35.39 | 35.67 | 3,348,404 | 761 | 94,012 |
| 09/10/2022 | 36.19 | 35.20 | 36.07 | 1,580,763 | 550 | 44,102 |
| 02/10/2022 | 36.25 | 35.00 | 35.50 | 3,047,940 | 724 | 85,160 |
| 25/09/2022 | 35.49 | 33.60 | 35.49 | 8,617,330 | 1,466 | 249,613 |
| 18/09/2022 | 36.30 | 34.81 | 35.11 | 4,298,073 | 1,092 | 121,164 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2013 | 7.70 | 7.05 | 7.15 | 3,082,208 | 951 | 425,465 |
| 03/11/2013 | 8.25 | 7.00 | 7.56 | 944,085 | 647 | 121,089 |
| 01/10/2013 | 8.70 | 7.20 | 7.20 | 2,057,788 | 1,114 | 262,669 |
| 01/09/2013 | 7.88 | 6.80 | 7.25 | 1,542,555 | 910 | 214,299 |
| 01/08/2013 | 9.00 | 7.47 | 7.72 | 1,258,222 | 564 | 149,687 |
| 01/07/2013 | 9.95 | 7.31 | 8.90 | 5,842,516 | 1,435 | 630,538 |
| 02/06/2013 | 10.90 | 9.85 | 10.00 | 1,905,923 | 581 | 183,301 |
| 01/05/2013 | 11.77 | 9.90 | 10.40 | 3,805,767 | 898 | 357,628 |
| 01/04/2013 | 13.45 | 11.75 | 11.75 | 6,780,963 | 1,335 | 523,092 |
| 03/03/2013 | 13.34 | 12.65 | 13.01 | 6,063,709 | 1,151 | 468,401 |
| 03/02/2013 | 13.65 | 12.75 | 13.11 | 5,153,415 | 911 | 391,700 |
| 02/01/2013 | 13.90 | 12.95 | 13.60 | 8,927,978 | 1,530 | 661,126 |
| 02/12/2012 | 13.50 | 13.00 | 13.00 | 3,731,116 | 630 | 283,087 |
| 01/11/2012 | 13.84 | 12.86 | 13.28 | 7,745,782 | 1,278 | 576,779 |
| 01/10/2012 | 13.20 | 12.51 | 13.20 | 2,530,012 | 575 | 198,273 |
| 02/09/2012 | 13.16 | 12.35 | 12.70 | 4,907,410 | 1,216 | 383,728 |
| 01/08/2012 | 12.33 | 11.85 | 12.32 | 1,771,210 | 515 | 146,632 |
| 01/07/2012 | 12.54 | 11.90 | 11.95 | 1,174,264 | 538 | 96,612 |
| 03/06/2012 | 12.50 | 12.02 | 12.10 | 1,330,224 | 558 | 109,396 |
| 01/05/2012 | 14.24 | 12.22 | 12.30 | 6,501,325 | 1,788 | 477,276 |