JORDAN PHOSPHATE MINES Historical
Performance Indicators 02/07/2026
MarketFirst
High Price15.09
Last Closing15.10
No. of Transactions1503
SectorMining and Extraction Industries
Low Price14.67
Opening Price15.07
No. of Shares315,007
Div6.95
Change-0.42
Closing Price14.68
Average Price14.93
P/E12.43
Value Traded4,703,760
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/09/2025 | 21.68 | 21.28 | 21.55 | 3,307,014 | 644 | 154,050 |
| 09/09/2025 | 21.40 | 20.71 | 21.27 | 3,741,238 | 790 | 177,555 |
| 08/09/2025 | 20.76 | 20.52 | 20.73 | 2,515,177 | 392 | 121,610 |
| 07/09/2025 | 20.63 | 20.50 | 20.50 | 889,765 | 188 | 43,345 |
| 03/09/2025 | 20.62 | 20.48 | 20.50 | 999,104 | 227 | 48,618 |
| 02/09/2025 | 20.72 | 20.56 | 20.62 | 763,139 | 162 | 37,014 |
| 01/09/2025 | 20.74 | 20.40 | 20.63 | 1,737,042 | 328 | 84,152 |
| 31/08/2025 | 20.49 | 20.23 | 20.45 | 672,902 | 145 | 32,931 |
| 28/08/2025 | 20.43 | 20.18 | 20.43 | 1,349,003 | 216 | 66,311 |
| 27/08/2025 | 20.44 | 20.01 | 20.28 | 1,989,134 | 238 | 98,061 |
| 26/08/2025 | 20.25 | 20.00 | 20.10 | 904,834 | 195 | 45,156 |
| 25/08/2025 | 20.35 | 20.01 | 20.12 | 1,030,365 | 187 | 51,096 |
| 24/08/2025 | 20.50 | 20.20 | 20.35 | 2,719,137 | 261 | 133,687 |
| 21/08/2025 | 20.32 | 20.09 | 20.25 | 1,253,248 | 222 | 61,960 |
| 20/08/2025 | 20.25 | 19.80 | 20.20 | 4,003,097 | 474 | 199,466 |
| 19/08/2025 | 20.39 | 20.14 | 20.16 | 1,099,146 | 180 | 54,461 |
| 18/08/2025 | 20.42 | 20.10 | 20.39 | 1,696,420 | 304 | 83,812 |
| 17/08/2025 | 20.50 | 20.13 | 20.28 | 1,802,257 | 357 | 88,859 |
| 14/08/2025 | 20.71 | 20.42 | 20.60 | 1,192,895 | 252 | 57,909 |
| 13/08/2025 | 20.80 | 20.58 | 20.70 | 1,098,922 | 288 | 53,122 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/08/2022 | 38.30 | 37.61 | 38.14 | 4,303,780 | 1,032 | 113,070 |
| 14/08/2022 | 38.10 | 37.23 | 38.00 | 5,713,848 | 1,161 | 151,087 |
| 07/08/2022 | 38.25 | 34.20 | 37.50 | 10,885,992 | 1,876 | 298,832 |
| 31/07/2022 | 38.50 | 34.30 | 35.50 | 13,638,312 | 2,945 | 373,264 |
| 24/07/2022 | 39.25 | 37.55 | 38.00 | 6,683,140 | 1,341 | 173,515 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2009 | 19.29 | 16.02 | 16.31 | 10,437,698 | 2,675 | 582,594 |
| 01/03/2009 | 18.00 | 15.30 | 18.00 | 10,609,656 | 3,731 | 636,894 |
| 01/02/2009 | 19.75 | 16.30 | 16.40 | 10,560,481 | 4,276 | 581,061 |
| 04/01/2009 | 21.50 | 17.23 | 19.50 | 24,134,085 | 5,426 | 1,242,225 |
| 01/12/2008 | 24.20 | 18.01 | 19.50 | 36,386,110 | 5,165 | 1,742,292 |
| 02/11/2008 | 27.98 | 16.60 | 19.30 | 56,918,032 | 5,193 | 2,467,760 |
| 05/10/2008 | 46.30 | 20.27 | 21.49 | 78,363,438 | 5,501 | 2,528,419 |
| 01/09/2008 | 57.15 | 33.40 | 48.50 | 329,336,828 | 14,861 | 7,482,514 |
| 03/08/2008 | 61.70 | 40.57 | 53.39 | 247,938,638 | 11,086 | 4,956,899 |
| 01/07/2008 | 64.70 | 50.00 | 60.50 | 453,448,545 | 18,591 | 7,679,751 |
| 01/06/2008 | 66.99 | 35.32 | 61.58 | 439,485,284 | 13,490 | 8,411,268 |
| 04/05/2008 | 36.70 | 30.60 | 34.39 | 171,026,781 | 11,232 | 4,941,520 |
| 01/04/2008 | 34.70 | 26.11 | 33.72 | 258,678,874 | 16,937 | 8,403,346 |
| 02/03/2008 | 31.85 | 21.00 | 26.25 | 253,033,585 | 13,362 | 9,616,229 |
| 02/02/2008 | 20.47 | 13.50 | 20.47 | 99,420,323 | 9,034 | 5,987,724 |