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 |
|---|---|---|---|---|---|---|
| 29/04/2026 | 29.20 | 29.00 | 29.11 | 2,029,064 | 379 | 69,813 |
| 28/04/2026 | 29.19 | 28.91 | 29.07 | 2,734,134 | 554 | 94,286 |
| 27/04/2026 | 29.30 | 28.95 | 29.00 | 5,208,193 | 693 | 179,074 |
| 26/04/2026 | 29.37 | 29.05 | 29.20 | 1,259,506 | 254 | 43,029 |
| 23/04/2026 | 29.24 | 28.88 | 28.92 | 3,014,250 | 689 | 103,880 |
| 22/04/2026 | 29.50 | 29.19 | 29.30 | 2,134,078 | 518 | 72,646 |
| 21/04/2026 | 29.30 | 28.50 | 29.25 | 4,737,170 | 790 | 163,294 |
| 19/04/2026 | 30.48 | 29.86 | 30.44 | 9,668,953 | 1090 | 320,590 |
| 16/04/2026 | 30.10 | 29.75 | 29.80 | 4,737,619 | 788 | 158,185 |
| 15/04/2026 | 30.00 | 29.19 | 29.89 | 7,130,525 | 767 | 241,162 |
| 14/04/2026 | 29.18 | 28.52 | 29.15 | 3,989,460 | 707 | 138,032 |
| 13/04/2026 | 28.49 | 28.31 | 28.37 | 2,547,992 | 407 | 89,850 |
| 12/04/2026 | 28.40 | 28.28 | 28.33 | 3,316,295 | 487 | 117,106 |
| 09/04/2026 | 28.52 | 28.29 | 28.40 | 3,613,569 | 408 | 127,358 |
| 08/04/2026 | 28.70 | 28.24 | 28.45 | 7,595,333 | 729 | 267,400 |
| 07/04/2026 | 28.40 | 28.09 | 28.16 | 2,041,512 | 415 | 72,357 |
| 06/04/2026 | 28.19 | 27.95 | 28.15 | 3,091,639 | 493 | 110,227 |
| 05/04/2026 | 28.36 | 27.70 | 27.97 | 4,378,126 | 819 | 156,739 |
| 02/04/2026 | 28.52 | 27.95 | 28.38 | 5,583,626 | 727 | 198,297 |
| 01/04/2026 | 29.14 | 28.50 | 28.60 | 14,851,223 | 881 | 512,799 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 20/07/2025 | 20.07 | 19.25 | 20.00 | 12,160,373 | 2,209 | 620,763 |
| 13/07/2025 | 19.57 | 17.81 | 19.16 | 12,851,940 | 2,463 | 688,976 |
| 06/07/2025 | 18.28 | 17.10 | 17.70 | 11,855,707 | 2,554 | 672,055 |
| 29/06/2025 | 17.95 | 15.57 | 17.69 | 22,524,342 | 3,378 | 1,331,068 |
| 22/06/2025 | 15.45 | 14.27 | 15.36 | 9,110,609 | 1,559 | 611,632 |
| 15/06/2025 | 14.58 | 14.06 | 14.40 | 6,636,140 | 1,253 | 459,532 |
| 11/06/2025 | 14.90 | 14.39 | 14.56 | 5,009,556 | 1,068 | 342,308 |
| 01/06/2025 | 17.50 | 17.00 | 17.50 | 6,732,291 | 972 | 390,349 |
| 26/05/2025 | 17.25 | 16.70 | 17.12 | 4,244,959 | 1,015 | 250,016 |
| 18/05/2025 | 16.70 | 16.27 | 16.70 | 5,231,295 | 972 | 318,224 |
| 11/05/2025 | 16.50 | 15.81 | 16.50 | 5,299,214 | 989 | 328,555 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2022 | 36.98 | 35.45 | 35.70 | 10,465,766 | 2,759 | 290,193 |
| 01/11/2022 | 36.40 | 32.25 | 36.00 | 14,616,170 | 4,459 | 417,072 |
| 02/10/2022 | 36.25 | 32.25 | 34.35 | 16,431,699 | 4,074 | 470,026 |
| 01/09/2022 | 37.60 | 33.60 | 35.49 | 18,692,420 | 4,432 | 530,377 |
| 01/08/2022 | 38.44 | 34.20 | 37.69 | 38,265,494 | 7,616 | 1,035,708 |
| 03/07/2022 | 39.39 | 36.80 | 37.99 | 24,203,017 | 5,282 | 631,155 |
| 01/06/2022 | 39.20 | 35.00 | 37.00 | 33,073,923 | 5,641 | 895,762 |
| 08/05/2022 | 38.99 | 33.02 | 38.62 | 37,458,281 | 7,320 | 1,009,909 |
| 03/04/2022 | 39.89 | 28.50 | 36.72 | 64,062,275 | 11,745 | 1,780,561 |
| 01/03/2022 | 28.49 | 19.00 | 28.39 | 42,122,571 | 9,735 | 1,726,197 |
| 01/02/2022 | 19.50 | 17.01 | 19.24 | 12,670,356 | 3,765 | 689,907 |
| 02/01/2022 | 18.13 | 17.36 | 17.36 | 7,471,655 | 1,849 | 419,216 |
| 01/12/2021 | 18.07 | 17.00 | 17.94 | 6,781,844 | 2,934 | 384,759 |
| 01/11/2021 | 18.65 | 16.85 | 17.60 | 9,847,825 | 4,505 | 559,317 |
| 03/10/2021 | 19.60 | 18.00 | 18.50 | 17,118,846 | 6,287 | 916,365 |
| 01/09/2021 | 18.49 | 16.40 | 18.24 | 18,481,787 | 7,714 | 1,041,915 |
| 01/08/2021 | 18.00 | 14.00 | 17.45 | 27,987,174 | 11,073 | 1,761,599 |
| 01/07/2021 | 19.80 | 16.48 | 18.05 | 25,231,884 | 8,818 | 1,422,065 |