JORDAN PHOSPHATE MINES Historical
Performance Indicators 29/04/2026
MarketFirst
High Price29.20
Last Closing29.07
No. of Transactions379
SectorMining and Extraction Industries
Low Price29.00
Opening Price29.15
No. of Shares69,813
Div5.84
Change0.04
Closing Price29.11
Average Price29.06
P/E14.82
Value Traded2,029,064
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2026 | 24.70 | 23.93 | 24.44 | 3,205,695 | 578 | 131,496 |
| 29/01/2026 | 23.90 | 23.65 | 23.90 | 1,467,238 | 312 | 61,803 |
| 28/01/2026 | 23.70 | 23.58 | 23.70 | 1,484,125 | 274 | 62,813 |
| 27/01/2026 | 23.66 | 23.59 | 23.63 | 640,965 | 162 | 27,143 |
| 26/01/2026 | 23.69 | 23.55 | 23.56 | 1,344,349 | 277 | 56,910 |
| 25/01/2026 | 23.78 | 23.56 | 23.68 | 1,736,536 | 339 | 73,507 |
| 22/01/2026 | 23.78 | 23.70 | 23.78 | 815,473 | 189 | 34,351 |
| 21/01/2026 | 23.76 | 23.65 | 23.75 | 538,139 | 104 | 22,705 |
| 20/01/2026 | 23.77 | 23.70 | 23.75 | 311,725 | 118 | 13,140 |
| 19/01/2026 | 23.77 | 23.63 | 23.77 | 1,576,526 | 272 | 66,612 |
| 18/01/2026 | 23.73 | 23.64 | 23.69 | 704,333 | 164 | 29,753 |
| 15/01/2026 | 23.74 | 23.53 | 23.69 | 555,554 | 190 | 23,491 |
| 14/01/2026 | 23.81 | 23.66 | 23.66 | 648,663 | 202 | 27,278 |
| 13/01/2026 | 23.83 | 23.75 | 23.79 | 685,426 | 187 | 28,801 |
| 12/01/2026 | 23.85 | 23.77 | 23.79 | 890,645 | 243 | 37,407 |
| 11/01/2026 | 23.77 | 23.57 | 23.77 | 1,119,473 | 226 | 47,292 |
| 08/01/2026 | 23.77 | 23.57 | 23.70 | 1,677,169 | 335 | 70,964 |
| 07/01/2026 | 23.82 | 23.72 | 23.75 | 464,515 | 148 | 19,543 |
| 06/01/2026 | 23.86 | 23.74 | 23.74 | 1,388,039 | 228 | 58,327 |
| 05/01/2026 | 23.88 | 23.78 | 23.81 | 764,124 | 173 | 32,088 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/03/2025 | 15.30 | 15.05 | 15.30 | 2,142,986 | 512 | 141,568 |
| 23/02/2025 | 15.35 | 15.07 | 15.07 | 2,413,811 | 623 | 158,732 |
| 16/02/2025 | 15.48 | 15.26 | 15.34 | 2,088,651 | 406 | 136,121 |
| 09/02/2025 | 15.50 | 15.20 | 15.47 | 3,977,195 | 797 | 259,213 |
| 02/02/2025 | 15.40 | 15.10 | 15.21 | 5,059,949 | 788 | 332,278 |
| 26/01/2025 | 15.37 | 15.01 | 15.20 | 3,211,736 | 661 | 212,491 |
| 19/01/2025 | 15.57 | 15.25 | 15.39 | 2,489,944 | 558 | 161,534 |
| 12/01/2025 | 15.50 | 14.90 | 15.43 | 7,325,449 | 1,283 | 480,884 |
| 05/01/2025 | 15.60 | 14.49 | 15.53 | 8,828,291 | 1,834 | 584,667 |
| 29/12/2024 | 14.50 | 14.26 | 14.46 | 3,341,038 | 591 | 231,933 |
| 22/12/2024 | 14.45 | 13.86 | 14.39 | 3,025,817 | 826 | 213,049 |
| 15/12/2024 | 14.02 | 13.10 | 13.89 | 5,646,938 | 1,235 | 412,203 |
| 08/12/2024 | 13.24 | 12.95 | 13.05 | 1,366,544 | 463 | 104,589 |
| 01/12/2024 | 13.25 | 12.97 | 13.21 | 1,573,894 | 472 | 119,731 |
| 24/11/2024 | 13.15 | 12.90 | 13.04 | 1,668,697 | 555 | 128,510 |
| 17/11/2024 | 13.19 | 12.56 | 13.16 | 3,243,261 | 969 | 251,508 |
| 10/11/2024 | 12.66 | 12.22 | 12.54 | 3,606,204 | 964 | 289,513 |
| 03/11/2024 | 12.21 | 11.85 | 12.20 | 1,753,853 | 591 | 145,711 |
| 27/10/2024 | 12.08 | 11.88 | 11.98 | 1,535,688 | 534 | 127,933 |
| 20/10/2024 | 12.06 | 11.46 | 12.05 | 3,777,982 | 1,246 | 319,884 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2021 | 9.90 | 7.61 | 9.38 | 18,923,935 | 6,760 | 2,179,704 |
| 01/03/2021 | 8.67 | 6.26 | 8.67 | 23,003,283 | 8,556 | 3,255,054 |
| 01/02/2021 | 6.28 | 3.99 | 6.26 | 15,168,255 | 5,346 | 2,931,402 |
| 03/01/2021 | 4.17 | 3.10 | 4.10 | 5,211,064 | 3,651 | 1,414,241 |
| 01/12/2020 | 3.51 | 2.63 | 3.51 | 4,823,324 | 2,402 | 1,557,486 |
| 01/11/2020 | 2.67 | 2.40 | 2.67 | 1,565,461 | 869 | 612,681 |
| 01/10/2020 | 2.60 | 2.40 | 2.48 | 949,875 | 621 | 387,225 |
| 01/09/2020 | 2.61 | 2.50 | 2.57 | 1,090,842 | 604 | 428,080 |
| 04/08/2020 | 2.78 | 2.47 | 2.53 | 1,653,490 | 755 | 636,008 |
| 01/07/2020 | 2.82 | 2.50 | 2.71 | 1,716,601 | 848 | 640,427 |
| 01/06/2020 | 2.81 | 2.53 | 2.60 | 1,764,131 | 661 | 665,390 |
| 10/05/2020 | 2.70 | 2.33 | 2.70 | 678,907 | 330 | 276,893 |
| 01/03/2020 | 2.89 | 2.52 | 2.62 | 1,367,980 | 707 | 498,777 |
| 02/02/2020 | 2.82 | 2.69 | 2.71 | 1,413,138 | 550 | 513,939 |
| 02/01/2020 | 2.86 | 2.66 | 2.80 | 1,360,372 | 887 | 490,338 |
| 01/12/2019 | 3.03 | 2.64 | 2.77 | 1,737,938 | 651 | 618,691 |
| 03/11/2019 | 3.17 | 2.91 | 3.00 | 1,308,531 | 428 | 433,588 |
| 01/10/2019 | 3.33 | 3.07 | 3.19 | 824,849 | 558 | 256,562 |
| 01/09/2019 | 3.36 | 3.18 | 3.30 | 793,525 | 603 | 242,365 |
| 01/08/2019 | 3.73 | 3.15 | 3.23 | 2,611,821 | 1,177 | 765,206 |