JORDAN PHOSPHATE MINES Historical
Performance Indicators 07/05/2026
MarketFirst
High Price28.80
Last Closing28.51
No. of Transactions277
SectorMining and Extraction Industries
Low Price28.47
Opening Price28.80
No. of Shares68,518
Div5.92
Change0.19
Closing Price28.70
Average Price28.56
P/E14.58
Value Traded1,956,512
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/04/2024 | 12.82 | 12.69 | 12.70 | 2,096,890 | 349 | 164,211 |
| 22/04/2024 | 12.86 | 12.73 | 12.75 | 2,577,056 | 318 | 201,805 |
| 21/04/2024 | 13.03 | 12.80 | 12.86 | 1,375,739 | 296 | 106,659 |
| 18/04/2024 | 13.12 | 12.97 | 13.00 | 1,190,944 | 306 | 91,087 |
| 17/04/2024 | 13.00 | 12.70 | 12.98 | 1,884,040 | 339 | 145,445 |
| 16/04/2024 | 12.97 | 12.78 | 12.78 | 801,478 | 319 | 62,296 |
| 15/04/2024 | 13.34 | 12.85 | 12.93 | 4,294,533 | 808 | 326,491 |
| 14/04/2024 | 12.60 | 12.60 | 12.60 | 420,147 | 131 | 33,345 |
| 08/04/2024 | 11.73 | 11.64 | 11.73 | 170,467 | 119 | 14,593 |
| 07/04/2024 | 11.70 | 11.62 | 11.63 | 173,309 | 116 | 14,842 |
| 04/04/2024 | 11.66 | 11.40 | 11.66 | 533,429 | 179 | 46,221 |
| 03/04/2024 | 11.49 | 11.33 | 11.40 | 183,071 | 74 | 16,041 |
| 02/04/2024 | 11.51 | 11.33 | 11.49 | 244,248 | 122 | 21,306 |
| 01/04/2024 | 11.48 | 11.25 | 11.32 | 191,778 | 81 | 16,956 |
| 31/03/2024 | 11.30 | 11.11 | 11.19 | 298,661 | 197 | 26,653 |
| 28/03/2024 | 11.34 | 11.25 | 11.30 | 420,415 | 161 | 37,160 |
| 27/03/2024 | 11.42 | 11.32 | 11.32 | 309,461 | 79 | 27,157 |
| 26/03/2024 | 11.46 | 11.38 | 11.42 | 269,420 | 82 | 23,635 |
| 25/03/2024 | 11.40 | 11.27 | 11.36 | 780,309 | 103 | 68,709 |
| 24/03/2024 | 11.40 | 11.31 | 11.38 | 189,971 | 80 | 16,706 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2016 | 2.85 | 2.61 | 2.69 | 280,805 | 357 | 104,143 |
| 17/07/2016 | 2.93 | 2.84 | 2.88 | 132,578 | 271 | 46,000 |
| 10/07/2016 | 3.03 | 2.76 | 2.84 | 381,612 | 765 | 132,242 |
| 03/07/2016 | 3.22 | 3.12 | 3.16 | 108,188 | 231 | 34,203 |
| 26/06/2016 | 3.35 | 2.88 | 3.23 | 755,857 | 710 | 244,898 |
| 19/06/2016 | 3.30 | 2.63 | 2.93 | 976,738 | 731 | 334,276 |
| 12/06/2016 | 3.44 | 3.22 | 3.30 | 305,658 | 260 | 91,598 |
| 05/06/2016 | 3.48 | 3.31 | 3.35 | 256,774 | 257 | 76,509 |
| 29/05/2016 | 3.70 | 3.33 | 3.46 | 712,104 | 623 | 205,242 |
| 22/05/2016 | 4.22 | 3.70 | 3.70 | 550,443 | 391 | 143,572 |
| 15/05/2016 | 4.25 | 4.06 | 4.19 | 570,403 | 325 | 137,279 |
| 08/05/2016 | 4.51 | 4.18 | 4.19 | 554,164 | 357 | 128,535 |
| 02/05/2016 | 4.56 | 4.43 | 4.51 | 335,710 | 217 | 74,714 |
| 24/04/2016 | 4.83 | 4.36 | 4.43 | 985,966 | 449 | 213,594 |
| 17/04/2016 | 4.93 | 4.71 | 4.81 | 229,185 | 141 | 48,116 |
| 10/04/2016 | 5.01 | 4.93 | 4.93 | 45,247 | 55 | 9,114 |
| 03/04/2016 | 5.06 | 4.87 | 5.02 | 140,143 | 192 | 28,196 |
| 27/03/2016 | 5.34 | 4.81 | 4.92 | 425,376 | 226 | 83,870 |
| 20/03/2016 | 5.39 | 5.25 | 5.37 | 31,150 | 46 | 5,858 |
| 13/03/2016 | 5.45 | 5.31 | 5.38 | 112,021 | 75 | 20,762 |