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 |
|---|---|---|---|---|---|---|
| 27/12/2021 | 17.49 | 17.31 | 17.47 | 233,999 | 52 | 13,434 |
| 26/12/2021 | 17.50 | 17.00 | 17.50 | 357,077 | 190 | 20,801 |
| 23/12/2021 | 17.50 | 17.30 | 17.36 | 136,470 | 93 | 7,855 |
| 22/12/2021 | 17.60 | 17.41 | 17.50 | 93,482 | 72 | 5,335 |
| 21/12/2021 | 17.61 | 17.35 | 17.45 | 279,144 | 157 | 15,996 |
| 20/12/2021 | 17.76 | 17.56 | 17.59 | 92,610 | 71 | 5,262 |
| 19/12/2021 | 17.80 | 17.55 | 17.55 | 96,358 | 83 | 5,482 |
| 16/12/2021 | 17.80 | 17.62 | 17.70 | 77,724 | 68 | 4,393 |
| 15/12/2021 | 17.90 | 17.61 | 17.79 | 110,096 | 87 | 6,227 |
| 14/12/2021 | 17.89 | 17.65 | 17.89 | 261,343 | 131 | 14,756 |
| 13/12/2021 | 17.90 | 17.73 | 17.80 | 77,147 | 56 | 4,337 |
| 12/12/2021 | 18.07 | 17.80 | 18.00 | 250,408 | 98 | 13,987 |
| 09/12/2021 | 18.04 | 17.86 | 18.02 | 657,504 | 266 | 36,576 |
| 08/12/2021 | 17.90 | 17.70 | 17.90 | 321,010 | 132 | 18,032 |
| 07/12/2021 | 17.85 | 17.28 | 17.79 | 422,653 | 224 | 23,998 |
| 06/12/2021 | 17.30 | 17.10 | 17.28 | 304,427 | 149 | 17,740 |
| 05/12/2021 | 17.55 | 17.27 | 17.28 | 164,336 | 107 | 9,477 |
| 02/12/2021 | 17.68 | 17.40 | 17.40 | 283,446 | 161 | 16,213 |
| 01/12/2021 | 18.00 | 17.60 | 17.72 | 246,361 | 126 | 13,823 |
| 30/11/2021 | 17.60 | 16.97 | 17.60 | 1,555,257 | 394 | 90,353 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/10/2007 | 7.01 | 5.87 | 7.01 | 6,619,998 | 1,025 | 1,006,973 |
| 30/09/2007 | 5.99 | 5.72 | 5.92 | 702,185 | 179 | 119,890 |
| 23/09/2007 | 5.89 | 5.75 | 5.84 | 885,470 | 150 | 152,053 |
| 16/09/2007 | 5.88 | 5.73 | 5.80 | 281,875 | 90 | 48,499 |
| 09/09/2007 | 5.95 | 5.53 | 5.78 | 1,368,784 | 284 | 234,866 |
| 02/09/2007 | 5.61 | 5.36 | 5.53 | 283,974 | 77 | 51,052 |
| 26/08/2007 | 5.71 | 5.50 | 5.52 | 955,127 | 148 | 170,169 |
| 19/08/2007 | 5.70 | 5.47 | 5.66 | 1,494,363 | 217 | 267,321 |
| 12/08/2007 | 5.69 | 5.47 | 5.63 | 530,252 | 134 | 94,079 |
| 05/08/2007 | 5.83 | 5.45 | 5.55 | 415,603 | 93 | 74,306 |
| 29/07/2007 | 5.78 | 5.44 | 5.52 | 1,344,598 | 228 | 240,675 |
| 22/07/2007 | 5.90 | 5.64 | 5.65 | 961,125 | 180 | 167,725 |
| 15/07/2007 | 5.98 | 5.72 | 5.77 | 639,810 | 202 | 109,492 |
| 08/07/2007 | 6.11 | 5.78 | 5.90 | 2,392,486 | 218 | 397,153 |
| 01/07/2007 | 6.27 | 5.67 | 5.90 | 5,039,618 | 1,077 | 843,693 |
| 24/06/2007 | 6.45 | 5.97 | 6.10 | 7,432,652 | 1,503 | 1,203,545 |
| 17/06/2007 | 6.18 | 5.15 | 6.11 | 11,455,178 | 1,684 | 2,006,112 |
| 10/06/2007 | 5.14 | 4.70 | 5.12 | 4,799,599 | 619 | 975,669 |
| 03/06/2007 | 4.69 | 4.37 | 4.62 | 4,123,322 | 600 | 907,210 |
| 27/05/2007 | 4.35 | 4.01 | 4.35 | 1,567,173 | 410 | 373,726 |