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 |
|---|---|---|---|---|---|---|
| 12/08/2025 | 20.73 | 20.35 | 20.68 | 2,644,653 | 456 | 128,557 |
| 11/08/2025 | 20.40 | 20.18 | 20.35 | 2,100,341 | 303 | 103,698 |
| 10/08/2025 | 20.25 | 19.89 | 20.17 | 2,662,194 | 551 | 132,297 |
| 07/08/2025 | 20.00 | 19.15 | 19.70 | 4,442,738 | 507 | 225,840 |
| 06/08/2025 | 19.33 | 19.00 | 19.25 | 1,468,904 | 305 | 76,393 |
| 05/08/2025 | 19.55 | 18.60 | 19.25 | 2,224,157 | 477 | 115,958 |
| 04/08/2025 | 18.97 | 18.51 | 18.72 | 2,942,408 | 622 | 156,911 |
| 03/08/2025 | 19.45 | 18.95 | 19.00 | 2,834,270 | 634 | 148,873 |
| 31/07/2025 | 19.80 | 19.14 | 19.40 | 2,310,478 | 586 | 119,029 |
| 30/07/2025 | 20.45 | 19.50 | 19.50 | 7,088,346 | 1176 | 357,163 |
| 29/07/2025 | 20.46 | 20.11 | 20.42 | 2,751,713 | 439 | 135,313 |
| 28/07/2025 | 20.34 | 20.06 | 20.26 | 2,530,050 | 441 | 125,150 |
| 27/07/2025 | 20.20 | 19.90 | 20.19 | 2,799,774 | 472 | 139,539 |
| 24/07/2025 | 20.07 | 19.65 | 20.00 | 2,508,274 | 466 | 125,715 |
| 23/07/2025 | 19.75 | 19.29 | 19.75 | 2,884,542 | 446 | 147,918 |
| 22/07/2025 | 19.75 | 19.37 | 19.40 | 2,698,881 | 513 | 138,616 |
| 21/07/2025 | 19.74 | 19.38 | 19.69 | 2,142,686 | 441 | 109,246 |
| 20/07/2025 | 19.54 | 19.25 | 19.50 | 1,925,990 | 343 | 99,268 |
| 17/07/2025 | 19.57 | 18.95 | 19.16 | 2,984,392 | 578 | 155,411 |
| 16/07/2025 | 19.48 | 18.19 | 19.40 | 5,496,270 | 875 | 290,432 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 20/02/2022 | 18.76 | 17.35 | 18.25 | 3,688,647 | 1,053 | 204,281 |
| 13/02/2022 | 18.88 | 17.88 | 18.45 | 4,194,071 | 1,200 | 227,564 |
| 06/02/2022 | 17.92 | 17.30 | 17.85 | 1,099,353 | 537 | 62,021 |
| 30/01/2022 | 17.80 | 17.01 | 17.15 | 1,682,270 | 546 | 96,024 |
| 23/01/2022 | 17.90 | 17.61 | 17.76 | 1,349,717 | 274 | 76,011 |
| 16/01/2022 | 18.00 | 17.70 | 17.98 | 1,524,127 | 386 | 85,396 |
| 09/01/2022 | 18.10 | 17.85 | 17.95 | 994,963 | 347 | 55,318 |
| 02/01/2022 | 18.13 | 17.63 | 18.00 | 2,467,586 | 614 | 138,007 |
| 26/12/2021 | 17.96 | 17.00 | 17.94 | 2,907,324 | 853 | 165,270 |
| 19/12/2021 | 17.80 | 17.30 | 17.36 | 698,065 | 476 | 39,930 |
| 12/12/2021 | 18.07 | 17.61 | 17.70 | 776,719 | 440 | 43,700 |
| 05/12/2021 | 18.04 | 17.10 | 18.02 | 1,869,930 | 878 | 105,823 |
| 28/11/2021 | 18.00 | 16.85 | 17.40 | 3,730,478 | 1,299 | 216,337 |
| 21/11/2021 | 18.17 | 17.45 | 17.61 | 1,140,193 | 781 | 64,227 |
| 14/11/2021 | 18.30 | 17.20 | 17.47 | 1,324,689 | 772 | 74,689 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2008 | 15.70 | 12.40 | 14.01 | 85,935,848 | 9,483 | 6,028,508 |
| 02/12/2007 | 12.35 | 9.00 | 12.01 | 46,244,363 | 5,197 | 4,254,961 |
| 01/11/2007 | 9.37 | 8.30 | 8.85 | 29,336,524 | 4,114 | 3,318,364 |
| 01/10/2007 | 8.35 | 5.72 | 8.15 | 23,878,987 | 3,369 | 3,252,109 |
| 02/09/2007 | 5.95 | 5.36 | 5.78 | 2,899,628 | 622 | 500,220 |
| 01/08/2007 | 5.83 | 5.44 | 5.52 | 3,944,910 | 687 | 705,547 |
| 01/07/2007 | 6.27 | 5.55 | 5.69 | 9,828,074 | 1,810 | 1,659,066 |
| 03/06/2007 | 6.45 | 4.37 | 6.10 | 27,810,752 | 4,406 | 5,092,536 |
| 01/05/2007 | 4.35 | 3.86 | 4.35 | 7,562,609 | 1,809 | 1,878,497 |
| 01/04/2007 | 3.90 | 3.36 | 3.82 | 5,230,523 | 1,245 | 1,410,013 |
| 01/03/2007 | 4.59 | 3.57 | 3.60 | 11,311,004 | 2,760 | 2,692,927 |
| 01/02/2007 | 4.31 | 3.30 | 4.21 | 15,654,369 | 3,022 | 4,204,813 |
| 07/01/2007 | 3.36 | 3.10 | 3.28 | 2,698,293 | 988 | 833,899 |
| 03/12/2006 | 3.51 | 3.07 | 3.20 | 4,906,005 | 1,217 | 1,502,364 |
| 01/11/2006 | 3.69 | 3.16 | 3.37 | 4,708,866 | 1,597 | 1,360,896 |
| 01/10/2006 | 4.33 | 3.30 | 3.39 | 4,347,842 | 1,765 | 1,141,073 |
| 03/09/2006 | 4.89 | 3.77 | 4.04 | 18,750,105 | 3,920 | 4,225,357 |
| 01/08/2006 | 5.04 | 2.87 | 4.23 | 16,412,559 | 3,459 | 4,046,529 |
| 02/07/2006 | 3.21 | 2.71 | 3.08 | 1,810,413 | 867 | 610,115 |
| 01/06/2006 | 3.23 | 2.54 | 3.05 | 1,354,226 | 884 | 464,074 |