JORDAN PHOSPHATE MINES Historical
Performance Indicators 14/10/2026
MarketFirst
High Price15.20
Last Closing15.05
No. of Transactions742
SectorMining and Extraction Industries
Low Price14.84
Opening Price15.06
No. of Shares154,434
Div6.85
Change-0.15
Closing Price14.90
Average Price14.96
P/E12.98
Value Traded2,310,949
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/09/2026 | 16.23 | 16.10 | 16.11 | 2,194,268 | 343 | 135,871 |
| 15/09/2026 | 16.04 | 15.95 | 16.03 | 1,404,477 | 312 | 87,798 |
| 14/09/2026 | 15.99 | 15.85 | 15.96 | 308,355 | 201 | 19,327 |
| 13/09/2026 | 16.05 | 15.80 | 15.85 | 960,152 | 330 | 60,337 |
| 10/09/2026 | 16.18 | 15.90 | 16.00 | 2,179,635 | 425 | 136,270 |
| 09/09/2026 | 16.38 | 15.95 | 16.00 | 2,647,098 | 465 | 163,931 |
| 08/09/2026 | 16.37 | 16.26 | 16.30 | 3,187,034 | 577 | 195,336 |
| 07/09/2026 | 16.29 | 16.09 | 16.23 | 2,869,481 | 634 | 177,525 |
| 06/09/2026 | 16.10 | 15.85 | 16.02 | 3,004,212 | 714 | 187,543 |
| 03/09/2026 | 16.00 | 15.58 | 15.80 | 2,804,501 | 573 | 177,994 |
| 02/09/2026 | 15.63 | 15.50 | 15.58 | 1,521,138 | 337 | 97,676 |
| 01/09/2026 | 15.66 | 15.51 | 15.60 | 1,596,530 | 446 | 102,266 |
| 31/08/2026 | 15.58 | 15.50 | 15.53 | 455,335 | 248 | 29,307 |
| 30/08/2026 | 15.74 | 15.50 | 15.60 | 1,753,324 | 416 | 112,135 |
| 27/08/2026 | 15.69 | 15.46 | 15.67 | 3,592,387 | 923 | 230,762 |
| 26/08/2026 | 15.49 | 15.34 | 15.46 | 1,864,717 | 677 | 120,831 |
| 24/08/2026 | 15.32 | 15.01 | 15.25 | 1,108,964 | 506 | 72,759 |
| 23/08/2026 | 15.19 | 15.00 | 15.14 | 457,464 | 203 | 30,275 |
| 20/08/2026 | 15.25 | 15.00 | 15.01 | 972,285 | 429 | 64,183 |
| 19/08/2026 | 14.97 | 14.93 | 14.96 | 907,765 | 234 | 60,730 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2026 | 31.10 | 29.20 | 30.86 | 22,353,659 | 3,122 | 751,795 |
| 10/05/2026 | 29.28 | 28.53 | 29.28 | 8,424,161 | 1,691 | 291,716 |
| 03/05/2026 | 29.07 | 28.40 | 28.70 | 11,623,839 | 2,180 | 405,081 |
| 26/04/2026 | 29.37 | 28.91 | 29.11 | 11,230,897 | 1,880 | 386,202 |
| 19/04/2026 | 30.48 | 28.50 | 28.92 | 19,554,452 | 3,087 | 660,410 |
| 12/04/2026 | 30.10 | 28.28 | 29.80 | 21,721,891 | 3,156 | 744,335 |
| 05/04/2026 | 28.70 | 27.70 | 28.40 | 20,720,178 | 2,864 | 734,081 |
| 29/03/2026 | 29.14 | 27.24 | 28.38 | 47,727,397 | 4,150 | 1,673,222 |
| 24/03/2026 | 27.88 | 27.00 | 27.18 | 16,891,306 | 2,357 | 615,654 |
| 15/03/2026 | 27.15 | 25.76 | 27.06 | 15,298,910 | 1,935 | 577,569 |
| 08/03/2026 | 25.86 | 25.39 | 25.80 | 4,795,015 | 965 | 186,680 |
| 01/03/2026 | 25.80 | 24.45 | 25.44 | 12,137,007 | 2,250 | 483,589 |
| 22/02/2026 | 26.25 | 25.75 | 25.81 | 4,532,630 | 1,112 | 174,574 |
| 15/02/2026 | 26.70 | 25.90 | 26.07 | 8,121,744 | 1,796 | 309,106 |
| 08/02/2026 | 25.98 | 25.31 | 25.85 | 7,735,963 | 1,389 | 303,169 |
| 01/02/2026 | 25.48 | 23.93 | 25.29 | 14,704,433 | 2,552 | 592,888 |
| 25/01/2026 | 23.90 | 23.55 | 23.90 | 6,673,213 | 1,364 | 282,176 |
| 18/01/2026 | 23.78 | 23.63 | 23.78 | 3,946,196 | 847 | 166,561 |
| 11/01/2026 | 23.85 | 23.53 | 23.69 | 3,899,761 | 1,048 | 164,269 |
| 04/01/2026 | 23.89 | 23.57 | 23.70 | 5,684,679 | 1,131 | 239,375 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2025 | 15.60 | 14.38 | 15.20 | 23,097,909 | 4,472 | 1,525,337 |
| 01/12/2024 | 14.45 | 12.95 | 14.43 | 13,711,741 | 3,451 | 995,744 |
| 03/11/2024 | 13.19 | 11.85 | 13.04 | 10,272,015 | 3,079 | 815,242 |
| 01/10/2024 | 12.08 | 11.13 | 11.98 | 9,601,033 | 2,996 | 827,228 |
| 01/09/2024 | 11.42 | 11.14 | 11.20 | 5,606,492 | 1,660 | 497,539 |
| 01/08/2024 | 11.32 | 10.88 | 11.25 | 5,805,254 | 2,160 | 520,825 |
| 01/07/2024 | 11.56 | 11.10 | 11.18 | 8,467,358 | 2,275 | 745,755 |
| 02/06/2024 | 11.46 | 11.01 | 11.12 | 10,178,069 | 2,219 | 902,953 |
| 01/05/2024 | 11.30 | 10.75 | 11.10 | 12,874,915 | 3,664 | 1,162,824 |
| 01/04/2024 | 13.34 | 11.25 | 11.89 | 22,111,239 | 5,266 | 1,738,307 |
| 03/03/2024 | 11.75 | 11.11 | 11.19 | 8,927,362 | 2,606 | 778,903 |
| 01/02/2024 | 11.85 | 11.17 | 11.71 | 11,040,079 | 3,355 | 959,819 |
| 02/01/2024 | 11.50 | 10.64 | 11.33 | 9,722,838 | 3,447 | 871,087 |
| 03/12/2023 | 11.15 | 10.50 | 10.69 | 5,949,949 | 2,972 | 551,234 |
| 01/11/2023 | 10.99 | 10.50 | 10.80 | 5,658,168 | 2,303 | 525,670 |
| 01/10/2023 | 11.49 | 10.75 | 10.87 | 9,410,543 | 3,356 | 853,037 |
| 03/09/2023 | 11.27 | 10.80 | 11.04 | 6,909,977 | 2,876 | 627,404 |
| 01/08/2023 | 12.00 | 10.38 | 11.07 | 19,334,663 | 6,207 | 1,723,362 |
| 02/07/2023 | 12.39 | 10.20 | 11.33 | 24,238,763 | 8,031 | 2,147,691 |
| 04/06/2023 | 36.10 | 11.40 | 11.74 | 25,613,097 | 8,522 | 1,971,298 |