JORDAN PHOSPHATE MINES Historical
Performance Indicators 15/10/2026
MarketFirst
High Price14.95
Last Closing14.90
No. of Transactions670
SectorMining and Extraction Industries
Low Price14.80
Opening Price14.92
No. of Shares112,168
Div6.87
Change-0.06
Closing Price14.84
Average Price14.83
P/E12.93
Value Traded1,663,924
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/06/2026 | 16.65 | 16.30 | 16.40 | 3,597,264 | 1248 | 218,553 |
| 23/06/2026 | 17.05 | 16.77 | 16.82 | 1,153,429 | 583 | 68,199 |
| 22/06/2026 | 17.40 | 16.92 | 17.10 | 6,134,453 | 1167 | 358,600 |
| 21/06/2026 | 17.00 | 15.99 | 17.00 | 2,988,961 | 1069 | 180,605 |
| 18/06/2026 | 16.52 | 15.70 | 16.49 | 4,733,022 | 1379 | 293,741 |
| 17/06/2026 | 17.20 | 16.60 | 16.70 | 4,442,124 | 1181 | 264,539 |
| 15/06/2026 | 17.69 | 16.95 | 17.22 | 5,862,892 | 1249 | 339,382 |
| 14/06/2026 | 17.57 | 17.03 | 17.49 | 12,925,047 | 1813 | 746,016 |
| 11/06/2026 | 16.60 | 14.60 | 16.55 | 19,151,617 | 2672 | 1,251,097 |
| 10/06/2026 | 16.88 | 15.65 | 15.65 | 11,408,096 | 2621 | 712,283 |
| 09/06/2026 | 17.92 | 16.50 | 16.91 | 12,431,056 | 2727 | 729,682 |
| 08/06/2026 | 17.67 | 17.21 | 17.58 | 4,430,819 | 1130 | 253,094 |
| 07/06/2026 | 18.44 | 17.65 | 17.98 | 6,587,586 | 1710 | 366,300 |
| 04/06/2026 | 19.20 | 18.45 | 18.68 | 7,998,772 | 1924 | 424,672 |
| 03/06/2026 | 32.00 | 31.50 | 31.60 | 4,552,590 | 1081 | 143,819 |
| 02/06/2026 | 32.65 | 31.70 | 32.00 | 4,474,682 | 937 | 139,854 |
| 01/06/2026 | 33.30 | 32.35 | 32.51 | 6,170,419 | 894 | 188,292 |
| 31/05/2026 | 32.20 | 31.40 | 32.11 | 6,460,002 | 757 | 202,058 |
| 24/05/2026 | 31.39 | 31.06 | 31.31 | 4,546,887 | 878 | 145,699 |
| 21/05/2026 | 31.10 | 30.00 | 30.86 | 5,914,856 | 958 | 193,486 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2025 | 17.69 | 17.34 | 17.43 | 1,819,943 | 258 | 103,763 |
| 23/03/2025 | 18.00 | 15.46 | 17.60 | 10,980,131 | 1,830 | 641,707 |
| 16/03/2025 | 15.46 | 15.29 | 15.45 | 1,670,444 | 492 | 108,474 |
| 09/03/2025 | 15.46 | 15.20 | 15.35 | 3,058,046 | 526 | 199,420 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2019 | 4.27 | 3.39 | 3.92 | 9,112,004 | 2,533 | 2,420,523 |
| 02/06/2019 | 3.54 | 3.15 | 3.41 | 4,233,105 | 1,453 | 1,239,911 |
| 01/05/2019 | 3.17 | 2.97 | 3.17 | 2,005,371 | 814 | 646,274 |
| 01/04/2019 | 3.38 | 2.95 | 3.00 | 5,262,926 | 1,548 | 1,656,247 |
| 03/03/2019 | 3.24 | 2.99 | 3.01 | 1,062,511 | 512 | 346,537 |
| 03/02/2019 | 3.34 | 3.18 | 3.23 | 1,113,290 | 797 | 342,509 |
| 02/01/2019 | 3.21 | 2.83 | 3.19 | 1,817,908 | 1,086 | 588,831 |
| 02/12/2018 | 2.96 | 2.57 | 2.84 | 2,066,483 | 1,018 | 753,454 |
| 01/11/2018 | 3.31 | 2.72 | 2.81 | 3,666,821 | 1,194 | 1,185,074 |
| 01/10/2018 | 3.27 | 2.90 | 3.01 | 2,436,768 | 1,174 | 788,100 |
| 02/09/2018 | 3.08 | 2.89 | 2.90 | 1,979,415 | 637 | 668,894 |
| 01/08/2018 | 3.27 | 2.86 | 2.92 | 2,148,539 | 1,018 | 697,228 |
| 01/07/2018 | 3.38 | 3.14 | 3.21 | 4,654,209 | 1,649 | 1,418,510 |
| 03/06/2018 | 3.40 | 3.14 | 3.25 | 5,318,164 | 1,468 | 1,627,858 |
| 02/05/2018 | 3.43 | 2.90 | 3.33 | 6,129,295 | 2,457 | 1,911,828 |