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 |
|---|---|---|---|---|---|---|
| 22/02/2022 | 18.31 | 18.06 | 18.20 | 266,344 | 43 | 14,570 |
| 21/02/2022 | 18.45 | 17.95 | 18.45 | 352,553 | 163 | 19,481 |
| 20/02/2022 | 18.30 | 18.00 | 18.15 | 438,857 | 175 | 24,310 |
| 17/02/2022 | 18.61 | 18.32 | 18.45 | 162,803 | 72 | 8,840 |
| 16/02/2022 | 18.79 | 18.35 | 18.67 | 974,155 | 103 | 52,426 |
| 15/02/2022 | 18.88 | 18.45 | 18.80 | 1,587,435 | 442 | 85,300 |
| 14/02/2022 | 18.47 | 18.14 | 18.20 | 676,751 | 255 | 36,947 |
| 13/02/2022 | 18.20 | 17.88 | 18.20 | 792,927 | 328 | 44,051 |
| 10/02/2022 | 17.90 | 17.68 | 17.85 | 290,167 | 112 | 16,302 |
| 09/02/2022 | 17.77 | 17.62 | 17.63 | 167,006 | 68 | 9,434 |
| 08/02/2022 | 17.92 | 17.75 | 17.79 | 259,260 | 147 | 14,540 |
| 07/02/2022 | 17.85 | 17.40 | 17.58 | 301,439 | 151 | 17,080 |
| 06/02/2022 | 17.60 | 17.30 | 17.50 | 81,481 | 59 | 4,665 |
| 03/02/2022 | 17.39 | 17.01 | 17.15 | 254,273 | 151 | 14,805 |
| 02/02/2022 | 17.68 | 17.35 | 17.40 | 155,602 | 75 | 8,920 |
| 01/02/2022 | 17.72 | 17.45 | 17.55 | 137,132 | 92 | 7,815 |
| 31/01/2022 | 17.69 | 17.36 | 17.36 | 720,936 | 174 | 41,080 |
| 30/01/2022 | 17.80 | 17.65 | 17.70 | 414,327 | 54 | 23,404 |
| 26/01/2022 | 17.80 | 17.65 | 17.76 | 175,532 | 44 | 9,895 |
| 25/01/2022 | 17.79 | 17.61 | 17.72 | 611,299 | 89 | 34,474 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/07/2008 | 60.99 | 52.54 | 52.54 | 71,628,717 | 3,231 | 1,265,427 |
| 06/07/2008 | 60.50 | 51.21 | 53.69 | 65,644,152 | 3,101 | 1,186,817 |
| 29/06/2008 | 64.64 | 53.07 | 58.00 | 142,134,551 | 4,506 | 2,386,445 |
| 22/06/2008 | 66.90 | 55.86 | 55.86 | 89,748,600 | 2,959 | 1,490,324 |
| 15/06/2008 | 66.99 | 54.99 | 66.90 | 124,757,214 | 3,286 | 2,031,771 |
| 08/06/2008 | 55.13 | 44.90 | 55.13 | 76,558,757 | 1,624 | 1,551,814 |
| 01/06/2008 | 43.21 | 35.32 | 43.21 | 92,749,518 | 4,015 | 2,375,610 |
| 26/05/2008 | 34.39 | 30.60 | 34.39 | 19,461,470 | 1,793 | 589,093 |
| 18/05/2008 | 35.60 | 32.50 | 32.50 | 27,506,379 | 2,438 | 811,354 |
| 11/05/2008 | 36.12 | 32.50 | 35.25 | 49,392,803 | 3,062 | 1,429,426 |
| 04/05/2008 | 36.70 | 33.53 | 34.10 | 74,666,129 | 3,939 | 2,111,647 |
| 27/04/2008 | 34.70 | 32.10 | 33.72 | 52,442,253 | 2,861 | 1,562,888 |
| 20/04/2008 | 32.40 | 27.98 | 30.96 | 56,955,222 | 3,603 | 1,904,049 |
| 13/04/2008 | 34.30 | 30.61 | 31.35 | 69,193,360 | 4,520 | 2,134,543 |
| 06/04/2008 | 30.92 | 26.81 | 30.42 | 51,395,744 | 4,076 | 1,800,107 |
| 30/03/2008 | 30.30 | 26.00 | 29.70 | 52,818,937 | 2,945 | 1,900,335 |
| 23/03/2008 | 27.09 | 21.84 | 25.20 | 34,631,049 | 2,147 | 1,444,557 |
| 16/03/2008 | 31.85 | 26.78 | 26.78 | 68,158,037 | 3,574 | 2,316,282 |
| 09/03/2008 | 29.94 | 25.40 | 29.23 | 60,176,245 | 2,881 | 2,120,232 |
| 02/03/2008 | 24.65 | 21.00 | 24.65 | 65,941,613 | 3,692 | 2,836,582 |