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 |
|---|---|---|---|---|---|---|
| 05/08/2024 | 11.01 | 10.96 | 10.97 | 82,182 | 78 | 7,490 |
| 04/08/2024 | 11.05 | 10.94 | 11.04 | 672,145 | 277 | 61,135 |
| 01/08/2024 | 11.16 | 11.04 | 11.04 | 243,544 | 190 | 21,936 |
| 31/07/2024 | 11.23 | 11.10 | 11.18 | 383,025 | 176 | 34,340 |
| 30/07/2024 | 11.29 | 11.20 | 11.23 | 451,556 | 197 | 40,170 |
| 29/07/2024 | 11.38 | 11.22 | 11.30 | 444,928 | 92 | 39,313 |
| 28/07/2024 | 11.38 | 11.24 | 11.38 | 379,296 | 113 | 33,487 |
| 25/07/2024 | 11.40 | 11.30 | 11.30 | 1,156,904 | 136 | 101,681 |
| 24/07/2024 | 11.43 | 11.34 | 11.40 | 149,503 | 65 | 13,144 |
| 23/07/2024 | 11.39 | 11.34 | 11.39 | 307,777 | 122 | 27,069 |
| 22/07/2024 | 11.48 | 11.35 | 11.35 | 287,611 | 67 | 25,141 |
| 21/07/2024 | 11.47 | 11.33 | 11.37 | 193,274 | 80 | 16,950 |
| 18/07/2024 | 11.56 | 11.48 | 11.48 | 260,545 | 66 | 22,570 |
| 17/07/2024 | 11.55 | 11.48 | 11.55 | 384,803 | 79 | 33,359 |
| 16/07/2024 | 11.54 | 11.35 | 11.52 | 465,765 | 152 | 40,595 |
| 15/07/2024 | 11.48 | 11.37 | 11.38 | 61,534 | 58 | 5,396 |
| 14/07/2024 | 11.47 | 11.42 | 11.47 | 457,174 | 125 | 39,928 |
| 11/07/2024 | 11.44 | 11.39 | 11.40 | 651,957 | 81 | 57,047 |
| 10/07/2024 | 11.42 | 11.35 | 11.40 | 749,657 | 135 | 65,934 |
| 09/07/2024 | 11.36 | 11.24 | 11.36 | 175,768 | 92 | 15,552 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2020 | 2.81 | 2.73 | 2.78 | 215,619 | 129 | 77,971 |
| 26/01/2020 | 2.82 | 2.76 | 2.80 | 189,412 | 170 | 67,909 |
| 19/01/2020 | 2.86 | 2.72 | 2.79 | 702,697 | 296 | 251,971 |
| 12/01/2020 | 2.84 | 2.71 | 2.78 | 291,338 | 246 | 105,478 |
| 05/01/2020 | 2.78 | 2.66 | 2.74 | 127,772 | 157 | 46,980 |
| 29/12/2019 | 2.80 | 2.64 | 2.78 | 244,354 | 121 | 90,599 |
| 22/12/2019 | 2.79 | 2.67 | 2.70 | 698,404 | 207 | 255,335 |
| 15/12/2019 | 2.96 | 2.79 | 2.79 | 383,714 | 175 | 133,326 |
| 08/12/2019 | 2.97 | 2.90 | 2.95 | 249,319 | 99 | 85,697 |
| 01/12/2019 | 3.03 | 2.92 | 2.96 | 211,299 | 67 | 71,734 |
| 24/11/2019 | 3.05 | 2.96 | 3.00 | 208,824 | 100 | 70,065 |
| 17/11/2019 | 3.05 | 2.98 | 3.03 | 101,084 | 36 | 33,250 |
| 10/11/2019 | 3.07 | 2.91 | 3.03 | 569,780 | 149 | 191,800 |
| 03/11/2019 | 3.17 | 3.05 | 3.09 | 428,843 | 143 | 138,473 |
| 27/10/2019 | 3.28 | 3.07 | 3.19 | 264,195 | 193 | 83,053 |
| 20/10/2019 | 3.29 | 3.09 | 3.16 | 206,283 | 129 | 64,934 |
| 13/10/2019 | 3.30 | 3.24 | 3.27 | 147,213 | 107 | 45,069 |
| 06/10/2019 | 3.29 | 3.22 | 3.28 | 173,044 | 104 | 53,146 |
| 29/09/2019 | 3.33 | 3.26 | 3.29 | 113,045 | 84 | 34,468 |
| 22/09/2019 | 3.36 | 3.27 | 3.32 | 310,137 | 159 | 93,280 |