JORDAN PHOSPHATE MINES Historical
Performance Indicators 29/04/2026
MarketFirst
High Price29.20
Last Closing29.07
No. of Transactions379
SectorMining and Extraction Industries
Low Price29.00
Opening Price29.15
No. of Shares69,813
Div5.84
Change0.04
Closing Price29.11
Average Price29.06
P/E14.82
Value Traded2,029,064
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/03/2026 | 28.92 | 28.28 | 28.67 | 7,339,552 | 664 | 256,726 |
| 30/03/2026 | 28.88 | 28.30 | 28.50 | 15,094,292 | 1342 | 528,611 |
| 29/03/2026 | 27.62 | 27.24 | 27.50 | 4,858,704 | 536 | 176,789 |
| 26/03/2026 | 27.61 | 27.00 | 27.18 | 6,665,932 | 925 | 245,589 |
| 25/03/2026 | 27.88 | 27.50 | 27.66 | 3,566,722 | 577 | 128,918 |
| 24/03/2026 | 27.79 | 27.27 | 27.76 | 6,658,652 | 855 | 241,147 |
| 19/03/2026 | 27.15 | 26.72 | 27.06 | 3,794,712 | 589 | 140,999 |
| 18/03/2026 | 26.80 | 26.41 | 26.70 | 6,003,764 | 494 | 225,749 |
| 17/03/2026 | 26.39 | 26.10 | 26.39 | 2,174,949 | 303 | 82,776 |
| 16/03/2026 | 26.25 | 25.88 | 26.13 | 1,935,297 | 322 | 74,291 |
| 15/03/2026 | 25.94 | 25.76 | 25.87 | 1,390,189 | 227 | 53,754 |
| 12/03/2026 | 25.86 | 25.79 | 25.80 | 913,942 | 184 | 35,401 |
| 11/03/2026 | 25.85 | 25.75 | 25.80 | 1,033,717 | 196 | 40,081 |
| 10/03/2026 | 25.78 | 25.60 | 25.75 | 1,255,397 | 199 | 48,813 |
| 09/03/2026 | 25.60 | 25.45 | 25.60 | 805,526 | 195 | 31,531 |
| 08/03/2026 | 25.61 | 25.39 | 25.55 | 786,433 | 191 | 30,854 |
| 05/03/2026 | 25.80 | 25.09 | 25.44 | 4,446,206 | 585 | 174,461 |
| 04/03/2026 | 25.00 | 24.70 | 25.00 | 1,498,224 | 303 | 60,216 |
| 03/03/2026 | 25.38 | 24.50 | 25.07 | 2,160,151 | 491 | 86,903 |
| 02/03/2026 | 25.00 | 24.71 | 24.79 | 1,121,314 | 354 | 45,112 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/12/2025 | 23.64 | 23.25 | 23.37 | 4,715,856 | 1,186 | 201,367 |
| 30/11/2025 | 23.79 | 23.50 | 23.64 | 3,908,828 | 910 | 165,355 |
| 23/11/2025 | 23.89 | 23.19 | 23.55 | 7,155,920 | 1,490 | 302,966 |
| 16/11/2025 | 23.30 | 22.80 | 23.19 | 6,002,748 | 1,200 | 260,235 |
| 09/11/2025 | 22.95 | 22.62 | 22.86 | 4,976,700 | 1,143 | 218,555 |
| 02/11/2025 | 22.94 | 22.50 | 22.70 | 10,032,168 | 1,371 | 442,399 |
| 26/10/2025 | 22.78 | 22.31 | 22.59 | 14,898,146 | 1,857 | 660,750 |
| 19/10/2025 | 22.80 | 22.00 | 22.73 | 13,118,261 | 1,881 | 589,729 |
| 12/10/2025 | 22.24 | 21.30 | 22.06 | 10,873,445 | 1,820 | 500,053 |
| 05/10/2025 | 21.53 | 20.80 | 21.33 | 3,516,226 | 1,064 | 166,386 |
| 28/09/2025 | 21.59 | 20.65 | 20.81 | 10,170,482 | 2,117 | 480,750 |
| 21/09/2025 | 22.35 | 19.35 | 20.79 | 22,812,035 | 3,925 | 1,094,090 |
| 14/09/2025 | 22.25 | 21.90 | 22.19 | 12,889,352 | 2,238 | 583,935 |
| 07/09/2025 | 22.10 | 20.50 | 21.87 | 14,311,183 | 2,784 | 672,934 |
| 31/08/2025 | 20.74 | 20.23 | 20.50 | 4,172,186 | 862 | 202,715 |
| 24/08/2025 | 20.50 | 20.00 | 20.43 | 7,992,474 | 1,097 | 394,311 |
| 17/08/2025 | 20.50 | 19.80 | 20.25 | 9,854,168 | 1,537 | 488,558 |
| 10/08/2025 | 20.80 | 19.89 | 20.60 | 9,699,005 | 1,850 | 475,583 |
| 03/08/2025 | 20.00 | 18.51 | 19.70 | 13,912,477 | 2,545 | 723,975 |
| 27/07/2025 | 20.46 | 19.14 | 19.40 | 17,480,361 | 3,114 | 876,194 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2023 | 36.99 | 34.38 | 36.08 | 14,826,456 | 3,928 | 413,456 |
| 02/04/2023 | 41.70 | 33.20 | 35.20 | 24,794,914 | 5,534 | 672,584 |
| 01/03/2023 | 46.95 | 37.99 | 41.20 | 40,381,781 | 7,761 | 950,711 |
| 01/02/2023 | 49.66 | 42.40 | 43.70 | 46,008,541 | 7,521 | 1,019,073 |
| 02/01/2023 | 44.15 | 35.85 | 43.45 | 37,824,358 | 6,948 | 909,917 |