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 |
|---|---|---|---|---|---|---|
| 30/10/2024 | 12.00 | 11.89 | 11.89 | 103,679 | 61 | 8,694 |
| 29/10/2024 | 12.08 | 11.96 | 12.00 | 242,198 | 132 | 20,118 |
| 28/10/2024 | 12.05 | 11.97 | 12.04 | 593,096 | 96 | 49,389 |
| 27/10/2024 | 12.06 | 12.01 | 12.04 | 344,582 | 167 | 28,599 |
| 24/10/2024 | 12.06 | 11.92 | 12.05 | 582,850 | 179 | 48,461 |
| 23/10/2024 | 12.00 | 11.75 | 12.00 | 1,040,889 | 317 | 87,291 |
| 22/10/2024 | 11.86 | 11.74 | 11.79 | 761,509 | 241 | 64,458 |
| 21/10/2024 | 11.83 | 11.63 | 11.83 | 656,162 | 249 | 55,893 |
| 20/10/2024 | 11.66 | 11.46 | 11.65 | 736,572 | 260 | 63,781 |
| 17/10/2024 | 11.47 | 11.44 | 11.47 | 167,356 | 61 | 14,619 |
| 16/10/2024 | 11.47 | 11.39 | 11.47 | 419,735 | 106 | 36,739 |
| 15/10/2024 | 11.41 | 11.36 | 11.39 | 39,308 | 14 | 3,449 |
| 14/10/2024 | 11.43 | 11.38 | 11.43 | 417,943 | 86 | 36,581 |
| 13/10/2024 | 11.45 | 11.36 | 11.43 | 748,125 | 181 | 65,521 |
| 10/10/2024 | 11.35 | 11.25 | 11.35 | 387,738 | 136 | 34,335 |
| 09/10/2024 | 11.27 | 11.21 | 11.24 | 256,916 | 104 | 22,849 |
| 08/10/2024 | 11.22 | 11.19 | 11.22 | 235,510 | 64 | 21,016 |
| 07/10/2024 | 11.25 | 11.20 | 11.23 | 97,665 | 54 | 8,691 |
| 06/10/2024 | 11.29 | 11.19 | 11.25 | 193,681 | 51 | 17,199 |
| 03/10/2024 | 11.26 | 11.18 | 11.25 | 217,471 | 59 | 19,370 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/05/2021 | 12.83 | 10.38 | 12.08 | 11,109,163 | 2,937 | 932,738 |
| 09/05/2021 | 10.52 | 10.00 | 10.52 | 1,698,907 | 733 | 164,786 |
| 02/05/2021 | 10.45 | 9.33 | 9.98 | 5,617,255 | 1,944 | 568,906 |
| 25/04/2021 | 9.38 | 8.45 | 9.38 | 3,630,375 | 1,265 | 402,661 |
| 18/04/2021 | 9.00 | 7.65 | 8.60 | 3,715,140 | 1,343 | 433,370 |
| 12/04/2021 | 8.81 | 7.61 | 7.61 | 5,078,789 | 1,570 | 629,930 |
| 04/04/2021 | 9.90 | 8.70 | 8.78 | 4,659,804 | 1,840 | 504,275 |
| 28/03/2021 | 9.10 | 7.17 | 9.10 | 5,606,372 | 2,027 | 682,848 |
| 21/03/2021 | 7.27 | 6.95 | 7.21 | 2,311,465 | 1,184 | 323,044 |
| 14/03/2021 | 7.36 | 6.26 | 6.99 | 5,285,272 | 2,158 | 772,890 |
| 07/03/2021 | 7.38 | 6.56 | 7.19 | 7,249,169 | 2,328 | 1,046,724 |
| 28/02/2021 | 7.35 | 6.00 | 7.21 | 5,545,246 | 1,917 | 826,149 |
| 21/02/2021 | 6.28 | 5.70 | 6.00 | 5,642,301 | 1,512 | 926,508 |
| 14/02/2021 | 5.58 | 4.71 | 5.58 | 2,887,760 | 1,029 | 574,195 |
| 07/02/2021 | 4.82 | 4.10 | 4.70 | 4,088,812 | 1,735 | 908,873 |
| 31/01/2021 | 4.31 | 3.99 | 4.10 | 2,017,621 | 1,075 | 487,095 |
| 24/01/2021 | 4.03 | 3.75 | 4.03 | 1,630,518 | 1,193 | 417,878 |
| 17/01/2021 | 3.93 | 3.42 | 3.73 | 1,484,177 | 1,050 | 401,485 |
| 10/01/2021 | 3.45 | 3.32 | 3.42 | 268,944 | 271 | 79,217 |
| 03/01/2021 | 3.55 | 3.10 | 3.34 | 1,204,772 | 816 | 363,259 |