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 |
|---|---|---|---|---|---|---|
| 30/09/2021 | 18.35 | 18.01 | 18.24 | 852,885 | 257 | 46,902 |
| 29/09/2021 | 18.49 | 18.22 | 18.37 | 1,237,285 | 401 | 67,503 |
| 28/09/2021 | 18.14 | 17.83 | 18.14 | 1,397,759 | 469 | 77,586 |
| 27/09/2021 | 17.75 | 17.53 | 17.70 | 212,015 | 173 | 12,046 |
| 26/09/2021 | 17.97 | 17.73 | 17.73 | 180,958 | 132 | 10,135 |
| 23/09/2021 | 18.04 | 17.62 | 17.80 | 567,191 | 278 | 31,709 |
| 22/09/2021 | 17.79 | 17.20 | 17.66 | 379,371 | 291 | 21,564 |
| 21/09/2021 | 17.25 | 16.95 | 17.17 | 563,976 | 272 | 33,060 |
| 20/09/2021 | 17.80 | 17.12 | 17.43 | 736,294 | 349 | 42,090 |
| 19/09/2021 | 18.00 | 17.70 | 17.79 | 399,365 | 201 | 22,435 |
| 16/09/2021 | 17.99 | 17.72 | 17.90 | 399,309 | 237 | 22,339 |
| 15/09/2021 | 18.20 | 17.92 | 17.93 | 601,960 | 245 | 33,379 |
| 14/09/2021 | 18.30 | 17.94 | 18.08 | 1,125,720 | 437 | 62,063 |
| 13/09/2021 | 17.93 | 17.70 | 17.84 | 444,390 | 220 | 24,928 |
| 12/09/2021 | 18.20 | 17.70 | 17.80 | 1,021,107 | 445 | 56,690 |
| 09/09/2021 | 17.84 | 16.40 | 17.84 | 2,383,687 | 748 | 135,800 |
| 08/09/2021 | 16.85 | 16.60 | 16.60 | 179,682 | 142 | 10,785 |
| 07/09/2021 | 17.00 | 16.55 | 16.94 | 551,785 | 252 | 32,805 |
| 06/09/2021 | 17.05 | 16.50 | 16.96 | 1,020,261 | 380 | 60,864 |
| 05/09/2021 | 17.69 | 17.10 | 17.19 | 647,571 | 381 | 37,336 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/08/2006 | 3.24 | 2.96 | 3.11 | 1,398,748 | 496 | 448,013 |
| 30/07/2006 | 3.10 | 2.87 | 3.03 | 797,631 | 326 | 263,492 |
| 23/07/2006 | 3.04 | 2.74 | 2.97 | 505,520 | 160 | 172,174 |
| 16/07/2006 | 3.00 | 2.71 | 2.87 | 169,022 | 155 | 59,116 |
| 09/07/2006 | 3.16 | 2.79 | 2.85 | 403,480 | 187 | 137,162 |
| 02/07/2006 | 3.21 | 2.90 | 3.08 | 189,658 | 155 | 62,428 |
| 25/06/2006 | 3.23 | 2.90 | 3.05 | 277,352 | 187 | 89,832 |
| 18/06/2006 | 3.13 | 2.77 | 3.13 | 525,707 | 267 | 175,875 |
| 11/06/2006 | 2.92 | 2.54 | 2.84 | 261,272 | 177 | 96,522 |
| 04/06/2006 | 2.95 | 2.71 | 2.91 | 207,502 | 209 | 73,445 |
| 28/05/2006 | 3.06 | 2.85 | 2.95 | 258,745 | 163 | 87,829 |
| 21/05/2006 | 3.25 | 2.91 | 3.02 | 478,448 | 239 | 156,315 |
| 14/05/2006 | 3.33 | 3.12 | 3.14 | 304,889 | 203 | 94,723 |
| 07/05/2006 | 3.50 | 3.20 | 3.29 | 1,269,975 | 557 | 385,843 |
| 01/05/2006 | 3.62 | 3.25 | 3.50 | 235,867 | 149 | 69,542 |
| 23/04/2006 | 3.63 | 3.21 | 3.57 | 364,305 | 202 | 105,098 |
| 16/04/2006 | 3.90 | 3.35 | 3.36 | 451,431 | 229 | 128,736 |
| 09/04/2006 | 4.12 | 3.75 | 3.84 | 116,260 | 97 | 29,667 |
| 02/04/2006 | 4.19 | 3.85 | 4.09 | 218,388 | 169 | 54,186 |
| 26/03/2006 | 4.25 | 3.98 | 4.00 | 462,689 | 126 | 115,803 |