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 |
|---|---|---|---|---|---|---|
| 22/10/2025 | 22.79 | 22.14 | 22.60 | 2,856,299 | 398 | 128,074 |
| 21/10/2025 | 22.29 | 22.05 | 22.11 | 3,807,769 | 371 | 172,185 |
| 20/10/2025 | 22.29 | 22.00 | 22.11 | 2,513,333 | 354 | 113,893 |
| 19/10/2025 | 22.20 | 22.00 | 22.00 | 1,406,939 | 292 | 63,824 |
| 16/10/2025 | 22.24 | 22.06 | 22.06 | 888,927 | 224 | 40,079 |
| 15/10/2025 | 22.18 | 21.97 | 22.00 | 1,677,371 | 425 | 76,068 |
| 14/10/2025 | 22.05 | 21.59 | 21.99 | 3,485,352 | 536 | 159,480 |
| 13/10/2025 | 21.58 | 21.43 | 21.58 | 3,258,467 | 340 | 151,497 |
| 12/10/2025 | 21.60 | 21.30 | 21.41 | 1,563,328 | 295 | 72,929 |
| 09/10/2025 | 21.53 | 21.12 | 21.33 | 1,220,546 | 366 | 57,040 |
| 08/10/2025 | 21.13 | 21.00 | 21.00 | 616,605 | 184 | 29,286 |
| 07/10/2025 | 21.10 | 20.99 | 21.07 | 462,153 | 161 | 21,974 |
| 06/10/2025 | 21.04 | 20.91 | 21.00 | 450,833 | 169 | 21,479 |
| 05/10/2025 | 21.14 | 20.80 | 20.91 | 766,090 | 184 | 36,607 |
| 02/10/2025 | 21.29 | 20.81 | 20.81 | 2,272,759 | 428 | 108,397 |
| 01/10/2025 | 21.47 | 21.00 | 21.25 | 2,307,899 | 474 | 109,097 |
| 30/09/2025 | 21.57 | 21.25 | 21.34 | 1,200,746 | 365 | 56,195 |
| 29/09/2025 | 21.59 | 21.00 | 21.50 | 3,063,440 | 583 | 143,505 |
| 28/09/2025 | 21.13 | 20.65 | 21.13 | 1,325,638 | 267 | 63,556 |
| 25/09/2025 | 20.90 | 20.22 | 20.79 | 731,939 | 288 | 35,371 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2026 | 25.98 | 25.31 | 25.85 | 7,735,963 | 1,389 | 303,169 |
| 01/02/2026 | 25.48 | 23.93 | 25.29 | 14,704,433 | 2,552 | 592,888 |
| 11/01/2026 | 23.85 | 23.53 | 23.69 | 3,899,761 | 1,048 | 164,269 |
| 14/12/2025 | 23.60 | 23.19 | 23.51 | 3,509,086 | 1,040 | 150,255 |
| 07/12/2025 | 23.64 | 23.25 | 23.37 | 4,715,856 | 1,186 | 201,367 |
| 30/11/2025 | 23.79 | 23.50 | 23.64 | 3,908,828 | 910 | 165,355 |
| 23/11/2025 | 23.89 | 23.19 | 23.55 | 7,155,920 | 1,490 | 302,966 |
| 16/11/2025 | 23.30 | 22.80 | 23.19 | 6,002,748 | 1,200 | 260,235 |
| 09/11/2025 | 22.95 | 22.62 | 22.86 | 4,976,700 | 1,143 | 218,555 |
| 02/11/2025 | 22.94 | 22.50 | 22.70 | 10,032,168 | 1,371 | 442,399 |
| 26/10/2025 | 22.78 | 22.31 | 22.59 | 14,898,146 | 1,857 | 660,750 |
| 19/10/2025 | 22.80 | 22.00 | 22.73 | 13,118,261 | 1,881 | 589,729 |
| 12/10/2025 | 22.24 | 21.30 | 22.06 | 10,873,445 | 1,820 | 500,053 |
| 05/10/2025 | 21.53 | 20.80 | 21.33 | 3,516,226 | 1,064 | 166,386 |
| 28/09/2025 | 21.59 | 20.65 | 20.81 | 10,170,482 | 2,117 | 480,750 |
| 21/09/2025 | 22.35 | 19.35 | 20.79 | 22,812,035 | 3,925 | 1,094,090 |
| 14/09/2025 | 22.25 | 21.90 | 22.19 | 12,889,352 | 2,238 | 583,935 |
| 07/09/2025 | 22.10 | 20.50 | 21.87 | 14,311,183 | 2,784 | 672,934 |
| 31/08/2025 | 20.74 | 20.23 | 20.50 | 4,172,186 | 862 | 202,715 |
| 24/08/2025 | 20.50 | 20.00 | 20.43 | 7,992,474 | 1,097 | 394,311 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/01/2026 | 23.90 | 23.53 | 23.90 | 20,203,848 | 4,390 | 852,381 |
| 01/12/2025 | 23.79 | 23.19 | 23.69 | 18,742,451 | 4,508 | 796,051 |
| 02/11/2025 | 23.89 | 22.50 | 23.57 | 28,856,879 | 5,434 | 1,253,381 |
| 01/10/2025 | 22.80 | 20.80 | 22.59 | 46,986,736 | 7,524 | 2,134,412 |
| 01/09/2025 | 22.35 | 19.35 | 21.34 | 59,101,678 | 10,879 | 2,783,999 |
| 03/08/2025 | 20.80 | 18.51 | 20.45 | 42,131,026 | 7,174 | 2,115,358 |
| 01/07/2025 | 20.46 | 16.25 | 19.40 | 68,708,302 | 12,367 | 3,688,349 |
| 01/06/2025 | 17.50 | 14.06 | 16.50 | 35,653,017 | 6,203 | 2,304,528 |
| 04/05/2025 | 17.25 | 15.59 | 17.12 | 24,317,637 | 4,635 | 1,496,180 |
| 03/04/2025 | 17.69 | 14.65 | 15.50 | 29,337,841 | 5,510 | 1,816,384 |
| 02/03/2025 | 18.00 | 15.05 | 17.60 | 17,851,606 | 3,360 | 1,091,169 |
| 02/02/2025 | 15.50 | 15.07 | 15.07 | 13,539,606 | 2,614 | 886,344 |
| 02/01/2025 | 15.60 | 14.38 | 15.20 | 23,097,909 | 4,472 | 1,525,337 |
| 01/12/2024 | 14.45 | 12.95 | 14.43 | 13,711,741 | 3,451 | 995,744 |
| 03/11/2024 | 13.19 | 11.85 | 13.04 | 10,272,015 | 3,079 | 815,242 |
| 01/10/2024 | 12.08 | 11.13 | 11.98 | 9,601,033 | 2,996 | 827,228 |
| 01/09/2024 | 11.42 | 11.14 | 11.20 | 5,606,492 | 1,660 | 497,539 |
| 01/08/2024 | 11.32 | 10.88 | 11.25 | 5,805,254 | 2,160 | 520,825 |
| 01/07/2024 | 11.56 | 11.10 | 11.18 | 8,467,358 | 2,275 | 745,755 |
| 02/06/2024 | 11.46 | 11.01 | 11.12 | 10,178,069 | 2,219 | 902,953 |