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 |
|---|---|---|---|---|---|---|
| 01/07/2025 | 16.70 | 16.25 | 16.70 | 4,567,228 | 403 | 276,957 |
| 30/06/2025 | 16.69 | 16.39 | 16.50 | 4,923,697 | 639 | 298,430 |
| 29/06/2025 | 16.40 | 15.57 | 16.37 | 3,240,723 | 712 | 202,277 |
| 25/06/2025 | 15.45 | 15.29 | 15.36 | 2,274,011 | 469 | 148,005 |
| 24/06/2025 | 15.15 | 15.00 | 15.12 | 2,824,457 | 463 | 187,355 |
| 23/06/2025 | 14.84 | 14.40 | 14.77 | 2,314,164 | 387 | 157,853 |
| 22/06/2025 | 14.42 | 14.27 | 14.42 | 1,697,978 | 240 | 118,419 |
| 19/06/2025 | 14.48 | 14.37 | 14.40 | 617,208 | 201 | 42,868 |
| 18/06/2025 | 14.56 | 14.35 | 14.48 | 1,482,682 | 248 | 102,546 |
| 17/06/2025 | 14.57 | 14.46 | 14.50 | 1,204,384 | 197 | 83,044 |
| 16/06/2025 | 14.58 | 14.35 | 14.50 | 1,938,056 | 206 | 133,406 |
| 15/06/2025 | 14.49 | 14.06 | 14.42 | 1,393,810 | 401 | 97,668 |
| 12/06/2025 | 14.72 | 14.39 | 14.56 | 2,578,533 | 474 | 176,832 |
| 11/06/2025 | 14.90 | 14.51 | 14.73 | 2,431,023 | 594 | 165,476 |
| 04/06/2025 | 17.50 | 17.10 | 17.50 | 3,496,505 | 446 | 201,308 |
| 03/06/2025 | 17.19 | 17.06 | 17.12 | 978,439 | 187 | 57,096 |
| 02/06/2025 | 17.16 | 17.04 | 17.08 | 1,328,336 | 159 | 77,655 |
| 01/06/2025 | 17.19 | 17.00 | 17.16 | 929,010 | 180 | 54,290 |
| 29/05/2025 | 17.21 | 17.00 | 17.12 | 979,892 | 166 | 57,201 |
| 28/05/2025 | 17.19 | 16.80 | 17.19 | 771,576 | 164 | 45,548 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2024 | 11.32 | 11.18 | 11.19 | 2,940,370 | 513 | 260,704 |
| 10/06/2024 | 11.46 | 11.16 | 11.21 | 3,128,191 | 582 | 275,400 |
| 02/06/2024 | 11.45 | 11.01 | 11.43 | 3,688,786 | 928 | 329,152 |
| 26/05/2024 | 11.17 | 11.05 | 11.10 | 2,745,040 | 474 | 246,641 |
| 19/05/2024 | 11.18 | 10.95 | 11.14 | 2,107,955 | 798 | 191,193 |
| 12/05/2024 | 11.30 | 11.00 | 11.13 | 3,511,120 | 958 | 314,110 |
| 05/05/2024 | 11.10 | 10.75 | 11.03 | 2,703,751 | 904 | 247,831 |
| 28/04/2024 | 12.85 | 11.00 | 11.00 | 4,513,595 | 1,295 | 379,281 |
| 21/04/2024 | 13.03 | 12.38 | 12.59 | 9,317,248 | 1,907 | 733,452 |
| 14/04/2024 | 13.34 | 12.60 | 13.00 | 8,591,143 | 1,903 | 658,664 |
| 07/04/2024 | 11.73 | 11.62 | 11.73 | 343,776 | 235 | 29,435 |
| 31/03/2024 | 11.66 | 11.11 | 11.66 | 1,451,187 | 653 | 127,177 |
| 24/03/2024 | 11.46 | 11.25 | 11.30 | 1,969,575 | 505 | 173,367 |
| 17/03/2024 | 11.75 | 11.30 | 11.35 | 3,322,832 | 820 | 289,192 |
| 10/03/2024 | 11.57 | 11.35 | 11.39 | 1,680,957 | 581 | 146,761 |
| 03/03/2024 | 11.70 | 11.40 | 11.58 | 1,655,337 | 503 | 142,930 |
| 25/02/2024 | 11.71 | 11.32 | 11.71 | 2,343,351 | 658 | 203,410 |
| 18/02/2024 | 11.52 | 11.30 | 11.31 | 2,036,138 | 637 | 178,556 |
| 11/02/2024 | 11.73 | 11.40 | 11.46 | 2,607,906 | 795 | 224,997 |
| 04/02/2024 | 11.85 | 11.17 | 11.50 | 2,614,984 | 989 | 226,962 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2019 | 3.38 | 2.95 | 3.00 | 5,262,926 | 1,548 | 1,656,247 |
| 03/03/2019 | 3.24 | 2.99 | 3.01 | 1,062,511 | 512 | 346,537 |
| 03/02/2019 | 3.34 | 3.18 | 3.23 | 1,113,290 | 797 | 342,509 |
| 02/01/2019 | 3.21 | 2.83 | 3.19 | 1,817,908 | 1,086 | 588,831 |
| 02/12/2018 | 2.96 | 2.57 | 2.84 | 2,066,483 | 1,018 | 753,454 |
| 01/11/2018 | 3.31 | 2.72 | 2.81 | 3,666,821 | 1,194 | 1,185,074 |
| 01/10/2018 | 3.27 | 2.90 | 3.01 | 2,436,768 | 1,174 | 788,100 |
| 02/09/2018 | 3.08 | 2.89 | 2.90 | 1,979,415 | 637 | 668,894 |
| 01/08/2018 | 3.27 | 2.86 | 2.92 | 2,148,539 | 1,018 | 697,228 |
| 01/07/2018 | 3.38 | 3.14 | 3.21 | 4,654,209 | 1,649 | 1,418,510 |
| 03/06/2018 | 3.40 | 3.14 | 3.25 | 5,318,164 | 1,468 | 1,627,858 |
| 02/05/2018 | 3.43 | 2.90 | 3.33 | 6,129,295 | 2,457 | 1,911,828 |
| 01/04/2018 | 3.19 | 2.90 | 3.01 | 2,562,233 | 1,281 | 844,477 |
| 01/03/2018 | 3.19 | 2.90 | 3.12 | 6,311,826 | 2,277 | 2,068,461 |
| 01/02/2018 | 3.07 | 2.71 | 2.99 | 10,864,088 | 4,127 | 3,716,547 |
| 02/01/2018 | 2.71 | 2.43 | 2.69 | 3,396,883 | 1,312 | 1,323,755 |
| 03/12/2017 | 2.72 | 2.41 | 2.55 | 2,420,703 | 1,264 | 937,545 |
| 01/11/2017 | 2.72 | 2.53 | 2.61 | 2,242,062 | 980 | 858,925 |
| 01/10/2017 | 3.00 | 2.56 | 2.64 | 3,089,386 | 1,819 | 1,140,897 |
| 05/09/2017 | 3.05 | 2.75 | 2.95 | 5,424,892 | 2,994 | 1,852,678 |