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 |
|---|---|---|---|---|---|---|
| 18/08/2026 | 14.97 | 14.89 | 14.94 | 379,077 | 199 | 25,418 |
| 17/08/2026 | 14.98 | 14.90 | 14.95 | 179,524 | 111 | 12,020 |
| 16/08/2026 | 15.01 | 14.86 | 14.97 | 368,835 | 176 | 24,671 |
| 13/08/2026 | 14.97 | 14.80 | 14.86 | 570,974 | 288 | 38,460 |
| 12/08/2026 | 15.00 | 14.89 | 14.89 | 786,633 | 296 | 52,758 |
| 11/08/2026 | 15.05 | 14.91 | 14.95 | 542,047 | 261 | 36,222 |
| 10/08/2026 | 15.08 | 14.97 | 15.03 | 363,390 | 165 | 24,226 |
| 09/08/2026 | 15.19 | 14.92 | 14.92 | 1,056,735 | 372 | 70,516 |
| 06/08/2026 | 15.15 | 14.99 | 15.14 | 543,267 | 218 | 35,993 |
| 05/08/2026 | 15.16 | 14.97 | 15.00 | 728,606 | 247 | 48,451 |
| 04/08/2026 | 15.21 | 15.00 | 15.00 | 1,009,938 | 343 | 66,797 |
| 03/08/2026 | 15.32 | 14.90 | 15.10 | 1,519,306 | 439 | 100,509 |
| 02/08/2026 | 14.95 | 14.70 | 14.85 | 1,590,136 | 483 | 107,390 |
| 30/07/2026 | 15.19 | 14.70 | 14.90 | 2,690,911 | 782 | 181,114 |
| 29/07/2026 | 15.15 | 14.60 | 15.15 | 1,924,404 | 749 | 130,435 |
| 28/07/2026 | 15.01 | 14.80 | 14.80 | 1,851,549 | 861 | 124,118 |
| 27/07/2026 | 15.25 | 15.00 | 15.12 | 865,681 | 463 | 57,407 |
| 26/07/2026 | 15.60 | 15.21 | 15.35 | 1,592,277 | 548 | 103,259 |
| 23/07/2026 | 15.74 | 15.50 | 15.60 | 1,459,282 | 671 | 93,377 |
| 22/07/2026 | 15.49 | 14.70 | 15.47 | 3,828,349 | 790 | 256,142 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/12/2025 | 23.77 | 23.55 | 23.69 | 4,343,754 | 852 | 183,702 |
| 21/12/2025 | 23.77 | 23.51 | 23.71 | 2,954,270 | 750 | 124,598 |
| 14/12/2025 | 23.60 | 23.19 | 23.51 | 3,509,086 | 1,040 | 150,255 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |