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 |
|---|---|---|---|---|---|---|
| 14/05/2023 | 36.28 | 35.61 | 35.80 | 277,353 | 86 | 7,745 |
| 11/05/2023 | 36.76 | 36.00 | 36.14 | 529,528 | 130 | 14,544 |
| 10/05/2023 | 36.75 | 34.78 | 36.50 | 2,440,482 | 444 | 67,521 |
| 09/05/2023 | 35.00 | 34.41 | 34.50 | 512,381 | 169 | 14,754 |
| 08/05/2023 | 35.00 | 34.86 | 34.95 | 253,619 | 87 | 7,253 |
| 07/05/2023 | 35.64 | 34.99 | 35.00 | 630,965 | 109 | 17,875 |
| 04/05/2023 | 35.69 | 35.10 | 35.69 | 299,066 | 141 | 8,479 |
| 03/05/2023 | 35.80 | 34.38 | 35.45 | 818,666 | 204 | 23,264 |
| 02/05/2023 | 35.47 | 34.51 | 34.69 | 504,073 | 183 | 14,531 |
| 01/05/2023 | 35.50 | 34.50 | 35.39 | 1,342,237 | 285 | 38,402 |
| 27/04/2023 | 35.38 | 33.20 | 35.20 | 3,400,055 | 670 | 98,819 |
| 26/04/2023 | 36.80 | 35.60 | 35.60 | 2,924,498 | 531 | 81,406 |
| 25/04/2023 | 38.70 | 37.07 | 37.20 | 1,614,481 | 222 | 42,250 |
| 20/04/2023 | 38.65 | 38.00 | 38.64 | 795,337 | 209 | 20,687 |
| 19/04/2023 | 38.20 | 37.55 | 38.07 | 1,229,945 | 328 | 32,356 |
| 18/04/2023 | 37.70 | 36.80 | 37.50 | 1,211,201 | 247 | 32,385 |
| 17/04/2023 | 36.88 | 35.86 | 36.79 | 1,375,197 | 249 | 37,944 |
| 16/04/2023 | 36.07 | 35.60 | 36.00 | 427,192 | 107 | 11,869 |
| 13/04/2023 | 36.56 | 35.90 | 36.00 | 899,733 | 234 | 24,812 |
| 12/04/2023 | 36.10 | 34.00 | 36.00 | 1,649,961 | 467 | 46,771 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/04/2014 | 7.40 | 6.95 | 7.00 | 1,096,019 | 396 | 152,876 |
| 20/04/2014 | 7.44 | 6.57 | 7.07 | 2,295,081 | 904 | 323,243 |
| 13/04/2014 | 6.69 | 6.31 | 6.57 | 374,712 | 209 | 57,898 |
| 06/04/2014 | 6.55 | 6.02 | 6.49 | 269,430 | 168 | 42,503 |
| 30/03/2014 | 6.86 | 5.85 | 6.40 | 1,369,021 | 606 | 210,116 |
| 23/03/2014 | 5.92 | 5.80 | 5.91 | 6,244,144 | 163 | 1,062,969 |
| 16/03/2014 | 6.00 | 5.60 | 5.97 | 94,458 | 93 | 15,982 |
| 09/03/2014 | 6.19 | 5.92 | 5.98 | 165,315 | 161 | 27,517 |
| 02/03/2014 | 6.30 | 5.71 | 6.10 | 338,825 | 291 | 56,426 |
| 23/02/2014 | 5.99 | 5.70 | 5.74 | 216,060 | 210 | 36,903 |
| 16/02/2014 | 7.25 | 5.43 | 5.93 | 1,944,737 | 1,003 | 325,504 |
| 09/02/2014 | 7.40 | 6.75 | 6.85 | 362,438 | 294 | 52,687 |
| 02/02/2014 | 7.40 | 6.90 | 6.90 | 402,332 | 271 | 56,863 |
| 26/01/2014 | 7.60 | 7.30 | 7.37 | 397,262 | 164 | 53,552 |
| 19/01/2014 | 8.14 | 7.08 | 7.58 | 1,395,629 | 469 | 181,632 |
| 13/01/2014 | 7.32 | 7.01 | 7.07 | 328,598 | 199 | 46,309 |
| 05/01/2014 | 7.50 | 7.15 | 7.24 | 316,891 | 221 | 43,585 |
| 29/12/2013 | 7.34 | 7.05 | 7.15 | 201,348 | 143 | 28,039 |
| 22/12/2013 | 7.36 | 7.11 | 7.12 | 229,410 | 164 | 31,758 |
| 16/12/2013 | 7.47 | 7.20 | 7.22 | 465,128 | 173 | 63,849 |