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 |
|---|---|---|---|---|---|---|
| 21/09/2022 | 35.74 | 35.01 | 35.01 | 1,425,909 | 361 | 40,333 |
| 20/09/2022 | 36.30 | 35.60 | 35.83 | 324,324 | 176 | 9,067 |
| 19/09/2022 | 36.25 | 35.50 | 36.20 | 1,159,594 | 250 | 32,307 |
| 18/09/2022 | 36.10 | 35.77 | 35.90 | 269,787 | 125 | 7,509 |
| 15/09/2022 | 36.30 | 36.02 | 36.20 | 443,038 | 131 | 12,249 |
| 14/09/2022 | 36.40 | 36.10 | 36.25 | 336,511 | 120 | 9,280 |
| 13/09/2022 | 36.50 | 36.12 | 36.47 | 160,758 | 66 | 4,424 |
| 12/09/2022 | 36.55 | 36.00 | 36.48 | 439,017 | 138 | 12,123 |
| 11/09/2022 | 36.70 | 36.00 | 36.01 | 449,186 | 170 | 12,416 |
| 08/09/2022 | 35.79 | 34.99 | 35.70 | 1,220,397 | 360 | 34,512 |
| 07/09/2022 | 36.20 | 35.83 | 35.89 | 308,190 | 151 | 8,574 |
| 06/09/2022 | 36.40 | 36.00 | 36.24 | 743,080 | 257 | 20,571 |
| 05/09/2022 | 36.79 | 36.30 | 36.54 | 490,075 | 140 | 13,405 |
| 04/09/2022 | 37.24 | 36.52 | 36.80 | 656,632 | 212 | 17,828 |
| 01/09/2022 | 37.60 | 37.10 | 37.30 | 530,133 | 129 | 14,218 |
| 31/08/2022 | 37.70 | 37.22 | 37.69 | 759,742 | 135 | 20,316 |
| 30/08/2022 | 37.97 | 36.70 | 37.97 | 1,967,543 | 416 | 52,914 |
| 29/08/2022 | 38.30 | 37.99 | 38.08 | 1,541,063 | 212 | 40,504 |
| 28/08/2022 | 38.44 | 38.00 | 38.18 | 1,474,881 | 230 | 38,672 |
| 25/08/2022 | 38.30 | 38.05 | 38.14 | 1,017,343 | 247 | 26,616 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/03/2011 | 14.09 | 13.70 | 13.97 | 1,556,054 | 186 | 111,860 |
| 20/03/2011 | 14.30 | 13.90 | 14.20 | 1,120,284 | 246 | 79,455 |
| 13/03/2011 | 13.74 | 12.04 | 13.74 | 1,502,593 | 424 | 113,132 |
| 06/03/2011 | 13.70 | 11.72 | 12.03 | 3,453,866 | 640 | 276,289 |
| 27/02/2011 | 15.25 | 13.41 | 13.41 | 1,825,988 | 327 | 127,080 |
| 20/02/2011 | 15.30 | 14.80 | 15.15 | 890,022 | 244 | 59,012 |
| 13/02/2011 | 16.88 | 15.40 | 15.60 | 1,087,149 | 319 | 69,114 |
| 06/02/2011 | 17.20 | 16.38 | 16.38 | 1,288,912 | 324 | 76,869 |
| 30/01/2011 | 17.24 | 16.68 | 16.92 | 2,526,191 | 534 | 148,983 |
| 23/01/2011 | 18.30 | 17.78 | 17.90 | 2,465,595 | 528 | 137,051 |
| 16/01/2011 | 18.59 | 17.93 | 18.12 | 8,924,660 | 1,191 | 486,050 |
| 09/01/2011 | 19.10 | 17.79 | 18.04 | 16,301,955 | 1,888 | 889,941 |
| 02/01/2011 | 17.68 | 16.95 | 17.60 | 10,467,671 | 878 | 607,514 |
| 26/12/2010 | 17.30 | 16.52 | 16.93 | 2,148,578 | 337 | 126,772 |
| 19/12/2010 | 17.45 | 15.65 | 16.81 | 2,746,922 | 357 | 165,690 |
| 12/12/2010 | 16.16 | 15.40 | 15.86 | 806,466 | 127 | 50,740 |
| 05/12/2010 | 16.34 | 16.00 | 16.03 | 157,909 | 66 | 9,805 |
| 28/11/2010 | 16.55 | 16.00 | 16.03 | 286,819 | 75 | 17,648 |
| 21/11/2010 | 16.55 | 16.00 | 16.50 | 1,392,815 | 266 | 85,170 |
| 14/11/2010 | 16.16 | 16.01 | 16.05 | 27,068 | 21 | 1,687 |