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 |
|---|---|---|---|---|---|---|
| 22/02/2024 | 11.44 | 11.30 | 11.31 | 364,785 | 73 | 31,976 |
| 21/02/2024 | 11.42 | 11.30 | 11.37 | 552,928 | 139 | 48,600 |
| 20/02/2024 | 11.44 | 11.34 | 11.40 | 366,776 | 133 | 32,144 |
| 19/02/2024 | 11.48 | 11.35 | 11.40 | 360,720 | 127 | 31,712 |
| 18/02/2024 | 11.52 | 11.39 | 11.48 | 390,930 | 165 | 34,124 |
| 15/02/2024 | 11.59 | 11.46 | 11.46 | 453,010 | 127 | 39,252 |
| 14/02/2024 | 11.73 | 11.55 | 11.55 | 699,248 | 237 | 60,010 |
| 13/02/2024 | 11.66 | 11.47 | 11.50 | 680,677 | 139 | 58,718 |
| 12/02/2024 | 11.65 | 11.51 | 11.63 | 302,535 | 131 | 26,078 |
| 11/02/2024 | 11.63 | 11.40 | 11.62 | 472,436 | 161 | 40,939 |
| 08/02/2024 | 11.50 | 11.30 | 11.50 | 424,573 | 142 | 37,449 |
| 07/02/2024 | 11.43 | 11.17 | 11.40 | 529,500 | 245 | 46,979 |
| 06/02/2024 | 11.60 | 11.25 | 11.25 | 228,327 | 195 | 20,028 |
| 05/02/2024 | 11.74 | 11.50 | 11.59 | 719,404 | 206 | 62,037 |
| 04/02/2024 | 11.85 | 11.66 | 11.66 | 713,180 | 201 | 60,469 |
| 01/02/2024 | 11.68 | 11.34 | 11.68 | 1,437,700 | 276 | 125,894 |
| 31/01/2024 | 11.39 | 11.28 | 11.33 | 447,250 | 137 | 39,493 |
| 30/01/2024 | 11.43 | 11.17 | 11.22 | 407,907 | 158 | 36,161 |
| 29/01/2024 | 11.47 | 11.25 | 11.28 | 331,935 | 141 | 29,197 |
| 28/01/2024 | 11.49 | 11.35 | 11.45 | 998,623 | 134 | 87,362 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/10/2015 | 5.69 | 5.50 | 5.59 | 82,997 | 153 | 14,913 |
| 11/10/2015 | 5.94 | 5.51 | 5.51 | 390,729 | 370 | 67,739 |
| 04/10/2015 | 5.67 | 5.48 | 5.61 | 66,423 | 121 | 11,929 |
| 28/09/2015 | 5.73 | 5.43 | 5.54 | 172,916 | 210 | 31,400 |
| 20/09/2015 | 5.67 | 5.50 | 5.67 | 71,443 | 87 | 12,783 |
| 13/09/2015 | 5.65 | 5.47 | 5.60 | 244,109 | 165 | 44,141 |
| 06/09/2015 | 5.72 | 5.62 | 5.68 | 71,175 | 103 | 12,555 |
| 30/08/2015 | 5.83 | 5.59 | 5.65 | 306,192 | 191 | 53,863 |
| 23/08/2015 | 5.88 | 5.59 | 5.81 | 235,646 | 224 | 41,124 |
| 16/08/2015 | 6.03 | 5.80 | 5.87 | 251,589 | 254 | 42,780 |
| 09/08/2015 | 5.95 | 5.74 | 5.85 | 298,170 | 295 | 51,242 |
| 02/08/2015 | 6.29 | 5.90 | 5.94 | 458,895 | 420 | 76,189 |
| 26/07/2015 | 6.10 | 5.90 | 5.91 | 149,088 | 122 | 25,044 |
| 21/07/2015 | 6.10 | 5.95 | 6.00 | 87,073 | 64 | 14,432 |
| 12/07/2015 | 6.19 | 5.90 | 6.08 | 93,495 | 107 | 15,559 |
| 05/07/2015 | 6.10 | 5.95 | 5.95 | 47,218 | 48 | 7,882 |
| 28/06/2015 | 6.26 | 5.85 | 6.10 | 229,258 | 125 | 37,632 |
| 21/06/2015 | 6.33 | 6.13 | 6.20 | 66,029 | 94 | 10,635 |
| 14/06/2015 | 6.49 | 6.29 | 6.29 | 554,626 | 77 | 87,275 |
| 07/06/2015 | 6.53 | 6.34 | 6.39 | 624,305 | 143 | 97,305 |