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 |
|---|---|---|---|---|---|---|
| 24/01/2022 | 17.90 | 17.67 | 17.80 | 489,850 | 92 | 27,548 |
| 23/01/2022 | 17.90 | 17.80 | 17.85 | 73,036 | 49 | 4,094 |
| 20/01/2022 | 18.00 | 17.91 | 17.98 | 62,247 | 44 | 3,465 |
| 19/01/2022 | 18.00 | 17.81 | 18.00 | 152,974 | 48 | 8,540 |
| 18/01/2022 | 18.00 | 17.76 | 17.96 | 329,894 | 100 | 18,371 |
| 17/01/2022 | 17.94 | 17.70 | 17.89 | 611,735 | 90 | 34,450 |
| 16/01/2022 | 18.00 | 17.75 | 17.75 | 367,277 | 104 | 20,570 |
| 13/01/2022 | 18.00 | 17.87 | 17.95 | 49,823 | 44 | 2,778 |
| 12/01/2022 | 18.00 | 17.85 | 17.98 | 101,306 | 54 | 5,665 |
| 11/01/2022 | 18.00 | 17.89 | 18.00 | 187,706 | 80 | 10,451 |
| 10/01/2022 | 18.08 | 17.90 | 17.90 | 168,337 | 58 | 9,371 |
| 09/01/2022 | 18.10 | 17.98 | 18.00 | 487,791 | 111 | 27,053 |
| 06/01/2022 | 18.13 | 17.90 | 18.00 | 976,458 | 266 | 54,193 |
| 05/01/2022 | 17.96 | 17.85 | 17.91 | 132,024 | 76 | 7,374 |
| 04/01/2022 | 17.94 | 17.63 | 17.94 | 890,381 | 119 | 50,216 |
| 03/01/2022 | 17.93 | 17.67 | 17.70 | 51,741 | 37 | 2,917 |
| 02/01/2022 | 17.98 | 17.70 | 17.82 | 416,982 | 116 | 23,307 |
| 30/12/2021 | 17.94 | 17.45 | 17.94 | 1,116,178 | 256 | 63,297 |
| 29/12/2021 | 17.96 | 17.76 | 17.89 | 556,696 | 163 | 31,183 |
| 28/12/2021 | 17.96 | 17.40 | 17.80 | 643,374 | 192 | 36,555 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/02/2008 | 20.47 | 16.54 | 20.47 | 50,168,082 | 3,479 | 2,719,872 |
| 17/02/2008 | 16.47 | 14.45 | 16.47 | 26,265,786 | 2,208 | 1,692,370 |
| 10/02/2008 | 14.66 | 13.50 | 14.58 | 5,302,653 | 849 | 369,889 |
| 02/02/2008 | 15.27 | 13.99 | 14.39 | 17,683,802 | 2,498 | 1,205,593 |
| 27/01/2008 | 14.19 | 13.17 | 14.01 | 7,912,944 | 1,137 | 573,391 |
| 20/01/2008 | 14.97 | 12.40 | 13.29 | 17,867,111 | 2,213 | 1,306,273 |
| 13/01/2008 | 15.46 | 13.38 | 14.10 | 23,162,493 | 2,772 | 1,605,197 |
| 06/01/2008 | 15.70 | 13.50 | 14.79 | 33,237,051 | 3,079 | 2,251,119 |
| 30/12/2007 | 13.24 | 12.00 | 13.24 | 10,221,228 | 627 | 824,898 |
| 23/12/2007 | 12.28 | 10.79 | 12.20 | 8,853,170 | 1,336 | 756,196 |
| 16/12/2007 | 11.25 | 10.60 | 10.80 | 3,966,239 | 376 | 364,160 |
| 09/12/2007 | 11.40 | 10.32 | 10.62 | 13,863,419 | 1,685 | 1,286,181 |
| 02/12/2007 | 10.50 | 9.00 | 10.37 | 13,096,556 | 1,455 | 1,316,054 |
| 25/11/2007 | 9.37 | 8.67 | 8.85 | 9,553,542 | 1,033 | 1,058,782 |
| 18/11/2007 | 8.84 | 8.62 | 8.65 | 4,949,725 | 353 | 565,878 |
| 11/11/2007 | 8.94 | 8.59 | 8.75 | 3,605,647 | 617 | 409,562 |
| 04/11/2007 | 9.19 | 8.57 | 8.65 | 8,103,773 | 1,560 | 915,295 |
| 28/10/2007 | 8.55 | 7.25 | 8.55 | 8,980,841 | 1,347 | 1,126,256 |
| 21/10/2007 | 8.35 | 7.70 | 7.74 | 6,440,046 | 802 | 802,157 |
| 16/10/2007 | 7.75 | 7.20 | 7.70 | 4,339,279 | 588 | 579,430 |