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 |
|---|---|---|---|---|---|---|
| 26/01/2025 | 15.37 | 15.01 | 15.15 | 2,070,283 | 252 | 137,374 |
| 23/01/2025 | 15.40 | 15.25 | 15.39 | 156,664 | 66 | 10,197 |
| 22/01/2025 | 15.35 | 15.25 | 15.35 | 347,969 | 65 | 22,756 |
| 21/01/2025 | 15.50 | 15.27 | 15.38 | 580,953 | 137 | 37,937 |
| 20/01/2025 | 15.57 | 15.40 | 15.50 | 771,408 | 126 | 49,865 |
| 19/01/2025 | 15.56 | 15.47 | 15.54 | 632,951 | 164 | 40,779 |
| 16/01/2025 | 15.46 | 15.33 | 15.43 | 1,215,060 | 182 | 78,868 |
| 15/01/2025 | 15.40 | 15.21 | 15.29 | 635,285 | 146 | 41,539 |
| 14/01/2025 | 15.45 | 15.33 | 15.39 | 150,109 | 106 | 9,741 |
| 13/01/2025 | 15.47 | 15.15 | 15.40 | 1,139,032 | 261 | 74,215 |
| 12/01/2025 | 15.50 | 14.90 | 15.10 | 4,185,963 | 588 | 276,521 |
| 09/01/2025 | 15.60 | 15.34 | 15.53 | 1,337,235 | 279 | 86,345 |
| 08/01/2025 | 15.60 | 15.14 | 15.60 | 2,236,280 | 537 | 144,845 |
| 07/01/2025 | 15.42 | 15.11 | 15.19 | 2,045,231 | 500 | 134,189 |
| 06/01/2025 | 15.13 | 14.61 | 15.13 | 1,743,025 | 310 | 118,471 |
| 05/01/2025 | 14.60 | 14.49 | 14.60 | 1,466,520 | 208 | 100,817 |
| 02/01/2025 | 14.50 | 14.38 | 14.46 | 1,242,490 | 136 | 85,761 |
| 31/12/2024 | 14.43 | 14.26 | 14.43 | 755,676 | 190 | 52,449 |
| 30/12/2024 | 14.36 | 14.26 | 14.26 | 693,491 | 153 | 48,566 |
| 29/12/2024 | 14.42 | 14.36 | 14.39 | 649,380 | 112 | 45,157 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/07/2022 | 38.90 | 37.70 | 38.90 | 3,844,473 | 1,090 | 100,628 |
| 13/07/2022 | 39.39 | 38.70 | 38.70 | 2,536,317 | 515 | 64,873 |
| 03/07/2022 | 39.00 | 36.80 | 38.95 | 9,119,421 | 1,945 | 239,188 |
| 26/06/2022 | 37.00 | 36.00 | 37.00 | 6,301,283 | 1,195 | 172,663 |
| 19/06/2022 | 37.30 | 35.00 | 36.99 | 8,272,766 | 1,499 | 227,624 |
| 12/06/2022 | 37.50 | 36.42 | 37.10 | 3,130,933 | 923 | 84,357 |
| 05/06/2022 | 38.30 | 36.00 | 36.89 | 10,929,305 | 1,264 | 295,786 |
| 29/05/2022 | 39.20 | 37.50 | 38.00 | 7,565,342 | 1,494 | 196,949 |
| 22/05/2022 | 38.99 | 35.00 | 38.49 | 8,782,576 | 1,879 | 234,067 |
| 15/05/2022 | 37.75 | 33.02 | 35.80 | 9,049,198 | 1,892 | 250,855 |
| 08/05/2022 | 38.98 | 35.60 | 36.00 | 16,500,801 | 2,815 | 443,370 |
| 24/04/2022 | 38.84 | 34.25 | 36.72 | 11,180,797 | 2,046 | 303,085 |
| 17/04/2022 | 39.50 | 37.77 | 38.90 | 10,671,891 | 2,212 | 275,288 |
| 10/04/2022 | 39.89 | 32.70 | 38.35 | 27,838,120 | 4,620 | 752,738 |
| 03/04/2022 | 35.40 | 28.50 | 35.40 | 14,371,467 | 2,867 | 449,450 |
| 27/03/2022 | 28.49 | 26.95 | 28.39 | 10,109,117 | 2,344 | 362,938 |
| 20/03/2022 | 27.68 | 24.35 | 27.58 | 7,371,985 | 1,895 | 282,698 |
| 13/03/2022 | 25.75 | 22.97 | 24.32 | 12,374,831 | 2,634 | 505,858 |
| 06/03/2022 | 23.40 | 19.30 | 22.90 | 10,086,533 | 2,254 | 460,969 |
| 27/02/2022 | 19.50 | 18.17 | 19.35 | 5,321,384 | 1,265 | 278,235 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2010 | 17.45 | 15.40 | 16.93 | 5,924,192 | 912 | 357,017 |
| 01/11/2010 | 16.55 | 15.71 | 16.35 | 2,167,979 | 538 | 133,257 |
| 03/10/2010 | 16.55 | 14.16 | 16.10 | 3,934,373 | 1,029 | 251,453 |
| 01/09/2010 | 14.22 | 13.25 | 14.16 | 1,003,269 | 430 | 73,381 |
| 01/08/2010 | 14.25 | 13.35 | 13.41 | 2,486,752 | 521 | 181,775 |
| 01/07/2010 | 14.60 | 13.55 | 14.05 | 2,617,753 | 655 | 186,953 |
| 01/06/2010 | 14.85 | 13.40 | 14.53 | 9,165,264 | 1,993 | 645,930 |
| 02/05/2010 | 18.14 | 14.95 | 14.95 | 7,226,951 | 1,841 | 424,957 |
| 01/04/2010 | 18.70 | 16.35 | 17.80 | 8,758,083 | 1,631 | 500,072 |
| 01/03/2010 | 17.29 | 15.50 | 17.00 | 7,584,611 | 1,851 | 465,834 |
| 01/02/2010 | 18.49 | 15.41 | 16.36 | 9,564,121 | 1,926 | 563,094 |
| 03/01/2010 | 19.51 | 17.65 | 18.10 | 15,354,512 | 2,309 | 818,810 |
| 01/12/2009 | 19.84 | 16.20 | 18.00 | 21,043,748 | 4,003 | 1,135,075 |
| 01/11/2009 | 17.80 | 16.50 | 17.15 | 6,466,937 | 2,297 | 377,393 |
| 01/10/2009 | 19.35 | 16.99 | 17.35 | 23,609,458 | 4,713 | 1,305,710 |
| 01/09/2009 | 19.28 | 17.40 | 17.70 | 8,408,207 | 2,056 | 461,808 |
| 02/08/2009 | 19.75 | 16.40 | 19.05 | 15,900,602 | 3,335 | 860,810 |
| 01/07/2009 | 21.97 | 16.66 | 18.95 | 23,319,462 | 5,413 | 1,221,145 |
| 01/06/2009 | 27.40 | 18.30 | 20.54 | 45,932,829 | 6,536 | 1,908,067 |
| 03/05/2009 | 23.50 | 17.00 | 23.36 | 35,008,474 | 5,597 | 1,659,563 |