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 |
|---|---|---|---|---|---|---|
| 29/11/2021 | 17.52 | 17.09 | 17.30 | 775,759 | 258 | 44,945 |
| 28/11/2021 | 17.20 | 16.85 | 17.14 | 869,655 | 360 | 51,003 |
| 25/11/2021 | 17.85 | 17.50 | 17.61 | 357,456 | 188 | 20,379 |
| 24/11/2021 | 17.85 | 17.62 | 17.68 | 49,938 | 86 | 2,824 |
| 23/11/2021 | 18.17 | 17.75 | 17.80 | 467,862 | 270 | 26,070 |
| 22/11/2021 | 17.89 | 17.68 | 17.80 | 161,403 | 121 | 9,072 |
| 21/11/2021 | 17.82 | 17.45 | 17.70 | 103,534 | 116 | 5,882 |
| 18/11/2021 | 17.49 | 17.20 | 17.47 | 414,644 | 190 | 23,924 |
| 17/11/2021 | 17.89 | 17.52 | 17.53 | 280,531 | 164 | 15,880 |
| 16/11/2021 | 18.12 | 17.80 | 17.82 | 246,762 | 163 | 13,789 |
| 15/11/2021 | 18.29 | 18.02 | 18.13 | 163,415 | 93 | 9,012 |
| 14/11/2021 | 18.30 | 18.00 | 18.15 | 219,337 | 162 | 12,084 |
| 11/11/2021 | 18.19 | 17.50 | 17.97 | 574,266 | 302 | 32,096 |
| 10/11/2021 | 17.68 | 17.30 | 17.62 | 319,640 | 183 | 18,272 |
| 09/11/2021 | 17.60 | 17.01 | 17.40 | 606,685 | 299 | 35,091 |
| 08/11/2021 | 17.99 | 17.30 | 17.47 | 840,786 | 339 | 47,650 |
| 07/11/2021 | 18.29 | 18.00 | 18.09 | 615,434 | 269 | 34,109 |
| 04/11/2021 | 18.45 | 18.22 | 18.30 | 187,668 | 149 | 10,227 |
| 03/11/2021 | 18.40 | 18.00 | 18.40 | 690,929 | 294 | 37,912 |
| 01/11/2021 | 18.65 | 18.35 | 18.35 | 346,864 | 105 | 18,743 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/05/2007 | 4.10 | 3.97 | 4.01 | 816,748 | 233 | 202,933 |
| 13/05/2007 | 4.05 | 3.90 | 4.00 | 1,119,155 | 302 | 281,032 |
| 06/05/2007 | 4.01 | 3.87 | 3.92 | 508,495 | 185 | 130,104 |
| 30/04/2007 | 4.08 | 3.62 | 3.89 | 3,933,452 | 781 | 992,504 |
| 22/04/2007 | 3.70 | 3.36 | 3.66 | 466,686 | 210 | 130,984 |
| 15/04/2007 | 3.74 | 3.42 | 3.59 | 645,884 | 216 | 179,839 |
| 08/04/2007 | 3.90 | 3.66 | 3.69 | 2,987,013 | 456 | 796,825 |
| 01/04/2007 | 3.85 | 3.55 | 3.85 | 748,526 | 261 | 200,563 |
| 25/03/2007 | 4.36 | 3.57 | 3.60 | 3,103,376 | 693 | 790,760 |
| 18/03/2007 | 4.39 | 4.22 | 4.22 | 1,089,700 | 363 | 253,458 |
| 11/03/2007 | 4.45 | 4.25 | 4.35 | 1,990,990 | 518 | 457,602 |
| 04/03/2007 | 4.59 | 4.00 | 4.31 | 4,223,696 | 992 | 981,705 |
| 25/02/2007 | 4.39 | 3.70 | 4.22 | 4,656,627 | 895 | 1,126,734 |
| 18/02/2007 | 4.08 | 3.67 | 3.80 | 1,110,874 | 379 | 288,511 |
| 11/02/2007 | 3.96 | 3.35 | 3.95 | 7,833,550 | 1,155 | 2,143,183 |
| 04/02/2007 | 3.62 | 3.34 | 3.39 | 2,069,164 | 551 | 591,137 |
| 28/01/2007 | 3.40 | 3.21 | 3.40 | 1,889,765 | 460 | 571,797 |
| 21/01/2007 | 3.27 | 3.10 | 3.27 | 466,107 | 266 | 145,669 |
| 14/01/2007 | 3.29 | 3.10 | 3.18 | 662,907 | 275 | 206,200 |
| 07/01/2007 | 3.36 | 3.16 | 3.22 | 566,908 | 223 | 174,883 |