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 |
|---|---|---|---|---|---|---|
| 01/05/2024 | 11.25 | 11.00 | 11.00 | 1,807,049 | 530 | 163,049 |
| 30/04/2024 | 11.89 | 11.89 | 11.89 | 26,741 | 17 | 2,249 |
| 28/04/2024 | 12.85 | 12.40 | 12.85 | 2,679,805 | 748 | 213,983 |
| 25/04/2024 | 12.71 | 12.38 | 12.59 | 1,541,293 | 438 | 122,862 |
| 24/04/2024 | 12.73 | 12.40 | 12.40 | 1,726,271 | 506 | 137,915 |
| 23/04/2024 | 12.82 | 12.69 | 12.70 | 2,096,890 | 349 | 164,211 |
| 22/04/2024 | 12.86 | 12.73 | 12.75 | 2,577,056 | 318 | 201,805 |
| 21/04/2024 | 13.03 | 12.80 | 12.86 | 1,375,739 | 296 | 106,659 |
| 18/04/2024 | 13.12 | 12.97 | 13.00 | 1,190,944 | 306 | 91,087 |
| 17/04/2024 | 13.00 | 12.70 | 12.98 | 1,884,040 | 339 | 145,445 |
| 16/04/2024 | 12.97 | 12.78 | 12.78 | 801,478 | 319 | 62,296 |
| 15/04/2024 | 13.34 | 12.85 | 12.93 | 4,294,533 | 808 | 326,491 |
| 14/04/2024 | 12.60 | 12.60 | 12.60 | 420,147 | 131 | 33,345 |
| 08/04/2024 | 11.73 | 11.64 | 11.73 | 170,467 | 119 | 14,593 |
| 07/04/2024 | 11.70 | 11.62 | 11.63 | 173,309 | 116 | 14,842 |
| 04/04/2024 | 11.66 | 11.40 | 11.66 | 533,429 | 179 | 46,221 |
| 03/04/2024 | 11.49 | 11.33 | 11.40 | 183,071 | 74 | 16,041 |
| 02/04/2024 | 11.51 | 11.33 | 11.49 | 244,248 | 122 | 21,306 |
| 01/04/2024 | 11.48 | 11.25 | 11.32 | 191,778 | 81 | 16,956 |
| 31/03/2024 | 11.30 | 11.11 | 11.19 | 298,661 | 197 | 26,653 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/12/2018 | 2.87 | 2.57 | 2.67 | 877,011 | 276 | 331,998 |
| 02/12/2018 | 2.96 | 2.78 | 2.89 | 253,197 | 151 | 87,791 |
| 25/11/2018 | 2.97 | 2.72 | 2.81 | 611,613 | 240 | 217,247 |
| 18/11/2018 | 3.07 | 2.90 | 2.94 | 343,169 | 176 | 115,912 |
| 11/11/2018 | 3.20 | 3.00 | 3.01 | 1,197,946 | 285 | 383,418 |
| 04/11/2018 | 3.31 | 3.18 | 3.19 | 1,412,116 | 464 | 436,226 |
| 28/10/2018 | 3.16 | 2.98 | 3.16 | 355,074 | 184 | 115,690 |
| 21/10/2018 | 3.20 | 3.00 | 3.00 | 627,275 | 272 | 205,808 |
| 14/10/2018 | 3.17 | 3.05 | 3.14 | 147,257 | 82 | 47,452 |
| 07/10/2018 | 3.27 | 3.04 | 3.08 | 930,138 | 417 | 294,858 |
| 30/09/2018 | 3.16 | 2.89 | 3.16 | 582,396 | 302 | 192,183 |
| 23/09/2018 | 2.99 | 2.92 | 2.97 | 485,832 | 141 | 164,649 |
| 16/09/2018 | 3.03 | 2.90 | 2.97 | 660,364 | 165 | 222,496 |
| 09/09/2018 | 3.04 | 2.90 | 2.94 | 468,449 | 95 | 158,340 |
| 02/09/2018 | 3.08 | 2.89 | 3.02 | 261,375 | 182 | 87,789 |
| 26/08/2018 | 2.96 | 2.86 | 2.92 | 256,023 | 186 | 87,518 |
| 19/08/2018 | 2.95 | 2.91 | 2.92 | 284,406 | 67 | 97,360 |
| 12/08/2018 | 3.18 | 2.90 | 2.94 | 760,132 | 370 | 249,527 |
| 05/08/2018 | 3.27 | 3.17 | 3.17 | 711,839 | 323 | 220,725 |
| 29/07/2018 | 3.31 | 3.14 | 3.23 | 945,887 | 366 | 293,868 |