JORDAN PHOSPHATE MINES Historical
Performance Indicators 01/05/2024
MarketFirst
High Price11.25
Last Closing11.89
No. of Transactions530
SectorMining and Extraction Industries
Low Price11.00
Opening Price11.25
No. of Shares163,049
Div11.82
Change-0.89
Closing Price11.00
Average Price11.08
P/E6.3
Value Traded1,807,049
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/03/2021 | 8.67 | 8.40 | 8.67 | 973,858 | 370 | 113,409 |
30/03/2021 | 8.26 | 8.10 | 8.26 | 1,138,364 | 284 | 139,214 |
29/03/2021 | 7.87 | 7.55 | 7.87 | 697,947 | 308 | 89,680 |
28/03/2021 | 7.50 | 7.17 | 7.50 | 956,377 | 323 | 131,077 |
25/03/2021 | 7.27 | 7.10 | 7.21 | 598,101 | 288 | 82,980 |
24/03/2021 | 7.19 | 7.06 | 7.17 | 269,178 | 168 | 37,780 |
23/03/2021 | 7.14 | 6.95 | 7.14 | 276,956 | 167 | 39,290 |
22/03/2021 | 7.20 | 7.04 | 7.10 | 347,381 | 221 | 48,826 |
21/03/2021 | 7.25 | 7.02 | 7.19 | 819,850 | 340 | 114,168 |
18/03/2021 | 7.04 | 6.80 | 6.99 | 848,489 | 403 | 122,753 |
17/03/2021 | 6.82 | 6.26 | 6.82 | 893,809 | 472 | 137,368 |
16/03/2021 | 6.74 | 6.50 | 6.50 | 967,638 | 317 | 147,836 |
15/03/2021 | 7.10 | 6.84 | 6.84 | 840,940 | 383 | 122,022 |
14/03/2021 | 7.36 | 6.86 | 7.19 | 1,734,396 | 583 | 242,911 |
11/03/2021 | 7.19 | 6.71 | 7.19 | 1,570,556 | 484 | 220,354 |
10/03/2021 | 6.87 | 6.56 | 6.85 | 1,100,648 | 477 | 162,914 |
09/03/2021 | 6.79 | 6.56 | 6.56 | 1,478,742 | 330 | 223,800 |
08/03/2021 | 7.15 | 6.82 | 6.90 | 1,657,444 | 587 | 240,259 |
07/03/2021 | 7.38 | 7.05 | 7.17 | 1,441,779 | 450 | 199,397 |
04/03/2021 | 7.35 | 6.95 | 7.21 | 1,283,164 | 534 | 178,760 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/07/2009 | 19.85 | 18.70 | 18.95 | 4,499,085 | 1,110 | 234,639 |
19/07/2009 | 20.89 | 18.32 | 19.10 | 5,040,923 | 1,260 | 255,169 |
12/07/2009 | 19.30 | 16.66 | 19.30 | 4,980,194 | 1,234 | 277,362 |
05/07/2009 | 20.89 | 17.30 | 18.00 | 6,034,306 | 1,255 | 323,711 |
28/06/2009 | 21.97 | 18.30 | 21.60 | 6,197,416 | 1,339 | 302,628 |
21/06/2009 | 21.90 | 19.00 | 19.25 | 7,465,432 | 1,237 | 369,761 |
14/06/2009 | 26.13 | 21.38 | 21.38 | 5,544,169 | 1,205 | 239,411 |
07/06/2009 | 27.09 | 24.51 | 25.64 | 11,399,006 | 1,655 | 439,085 |
31/05/2009 | 27.40 | 22.70 | 26.49 | 19,322,555 | 1,861 | 740,328 |
25/05/2009 | 23.50 | 22.10 | 22.25 | 4,190,250 | 964 | 182,260 |
17/05/2009 | 22.75 | 19.80 | 22.70 | 6,768,834 | 1,355 | 309,982 |
10/05/2009 | 22.65 | 19.57 | 20.68 | 17,064,308 | 2,095 | 814,160 |
03/05/2009 | 19.99 | 17.00 | 19.88 | 5,754,285 | 976 | 300,279 |
26/04/2009 | 17.67 | 16.20 | 16.31 | 1,615,495 | 380 | 95,541 |
19/04/2009 | 18.20 | 16.02 | 16.50 | 1,523,129 | 562 | 87,365 |
12/04/2009 | 18.60 | 17.12 | 17.88 | 2,075,756 | 546 | 115,241 |
05/04/2009 | 19.29 | 17.36 | 18.00 | 4,162,259 | 859 | 223,917 |
29/03/2009 | 18.00 | 16.91 | 17.51 | 3,347,554 | 860 | 189,725 |
22/03/2009 | 17.89 | 16.20 | 17.00 | 2,648,588 | 813 | 154,103 |
15/03/2009 | 17.10 | 15.55 | 16.30 | 2,119,732 | 867 | 129,394 |