Menu

JORDAN PHOSPHATE MINES Historical

Loading data
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
20/04/2022 39.50 38.22 38.93 2,295,961 429 58,904
19/04/2022 38.54 37.77 37.90 1,529,472 431 40,255
18/04/2022 39.37 38.50 38.54 1,834,387 488 47,271
17/04/2022 39.44 38.20 39.20 3,747,807 576 96,448
14/04/2022 38.50 37.11 38.35 3,091,407 581 81,098
13/04/2022 38.59 37.00 37.80 4,013,306 757 106,304
12/04/2022 37.00 32.70 37.00 6,795,976 1161 193,823
11/04/2022 39.89 35.20 35.20 8,438,650 1303 225,933
10/04/2022 38.05 36.81 38.05 5,498,781 818 145,580
07/04/2022 35.40 34.00 35.40 4,571,199 712 130,854
06/04/2022 32.95 31.00 32.95 3,794,992 685 118,803
05/04/2022 30.80 29.90 30.76 2,178,471 472 71,459
04/04/2022 30.30 29.81 30.20 2,240,939 553 74,384
03/04/2022 29.80 28.50 29.63 1,585,866 445 53,950
31/03/2022 28.39 27.38 28.39 1,830,081 434 65,304
30/03/2022 27.59 26.95 27.50 1,427,545 385 52,279
29/03/2022 27.79 27.19 27.50 2,418,873 524 88,043
28/03/2022 28.30 27.75 27.81 1,956,605 409 69,949
27/03/2022 28.49 27.90 28.15 2,476,012 592 87,363
24/03/2022 27.68 26.50 27.58 3,221,144 701 118,156
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2009 17.67 16.20 16.31 1,615,495 380 95,541
19/04/2009 18.20 16.02 16.50 1,523,129 562 87,365
12/04/2009 18.60 17.12 17.88 2,075,756 546 115,241
05/04/2009 19.29 17.36 18.00 4,162,259 859 223,917
29/03/2009 18.00 16.91 17.51 3,347,554 860 189,725
22/03/2009 17.89 16.20 17.00 2,648,588 813 154,103
15/03/2009 17.10 15.55 16.30 2,119,732 867 129,394
08/03/2009 16.27 15.30 15.69 926,717 621 58,643
01/03/2009 16.89 15.40 16.22 2,628,123 898 165,559
22/02/2009 18.11 16.30 16.40 2,842,105 1,232 166,106
15/02/2009 18.93 17.60 17.81 2,302,305 928 125,279
08/02/2009 18.90 17.80 18.10 2,557,081 996 138,780
01/02/2009 19.75 17.82 18.05 2,858,989 1,120 150,896
25/01/2009 20.20 17.23 19.50 7,401,478 1,650 391,057
18/01/2009 19.95 17.50 17.87 4,887,271 1,410 265,570
11/01/2009 20.20 18.59 19.59 3,682,012 1,049 187,073
04/01/2009 21.50 19.33 19.95 8,163,322 1,317 398,525
28/12/2008 20.20 18.97 19.50 2,338,145 529 119,245
21/12/2008 22.50 19.65 19.96 10,901,593 1,287 534,486
14/12/2008 24.20 19.50 22.75 16,580,893 2,385 748,263
Download Table