JORDAN PHOSPHATE MINES Historical
Performance Indicators 14/10/2026
MarketFirst
High Price15.20
Last Closing15.05
No. of Transactions742
SectorMining and Extraction Industries
Low Price14.84
Opening Price15.06
No. of Shares154,434
Div6.85
Change-0.15
Closing Price14.90
Average Price14.96
P/E12.98
Value Traded2,310,949
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/05/2026 | 29.60 | 29.22 | 29.53 | 4,523,415 | 556 | 153,648 |
| 18/05/2026 | 29.47 | 29.20 | 29.40 | 4,869,309 | 587 | 166,175 |
| 17/05/2026 | 29.59 | 29.26 | 29.35 | 2,578,271 | 458 | 87,833 |
| 14/05/2026 | 29.28 | 29.01 | 29.28 | 1,439,551 | 364 | 49,471 |
| 13/05/2026 | 29.18 | 28.97 | 29.04 | 2,232,719 | 378 | 76,852 |
| 12/05/2026 | 29.16 | 28.65 | 29.01 | 2,010,660 | 430 | 69,515 |
| 11/05/2026 | 28.80 | 28.53 | 28.73 | 1,161,635 | 242 | 40,601 |
| 10/05/2026 | 28.79 | 28.53 | 28.58 | 1,579,596 | 277 | 55,277 |
| 07/05/2026 | 28.80 | 28.47 | 28.70 | 1,956,512 | 277 | 68,518 |
| 06/05/2026 | 28.65 | 28.45 | 28.51 | 2,339,931 | 343 | 81,916 |
| 05/05/2026 | 28.70 | 28.40 | 28.43 | 1,964,968 | 491 | 68,893 |
| 04/05/2026 | 28.99 | 28.60 | 28.65 | 2,192,027 | 506 | 76,172 |
| 03/05/2026 | 29.07 | 28.75 | 28.89 | 3,170,401 | 563 | 109,582 |
| 29/04/2026 | 29.20 | 29.00 | 29.11 | 2,029,064 | 379 | 69,813 |
| 28/04/2026 | 29.19 | 28.91 | 29.07 | 2,734,134 | 554 | 94,286 |
| 27/04/2026 | 29.30 | 28.95 | 29.00 | 5,208,193 | 693 | 179,074 |
| 26/04/2026 | 29.37 | 29.05 | 29.20 | 1,259,506 | 254 | 43,029 |
| 23/04/2026 | 29.24 | 28.88 | 28.92 | 3,014,250 | 689 | 103,880 |
| 22/04/2026 | 29.50 | 29.19 | 29.30 | 2,134,078 | 518 | 72,646 |
| 21/04/2026 | 29.30 | 28.50 | 29.25 | 4,737,170 | 790 | 163,294 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 13/10/2024 | 11.47 | 11.36 | 11.47 | 1,792,467 | 448 | 156,909 |
| 06/10/2024 | 11.35 | 11.19 | 11.35 | 1,171,510 | 409 | 104,090 |
| 29/09/2024 | 11.26 | 11.13 | 11.25 | 2,449,406 | 634 | 218,939 |
| 22/09/2024 | 11.25 | 11.14 | 11.25 | 1,161,131 | 398 | 103,694 |
| 15/09/2024 | 11.42 | 11.19 | 11.24 | 1,047,966 | 355 | 92,722 |
| 08/09/2024 | 11.41 | 11.26 | 11.41 | 1,147,675 | 294 | 100,988 |
| 01/09/2024 | 11.33 | 11.21 | 11.33 | 1,123,700 | 338 | 99,608 |
| 25/08/2024 | 11.27 | 11.16 | 11.25 | 1,763,086 | 386 | 157,222 |
| 18/08/2024 | 11.32 | 11.17 | 11.17 | 908,182 | 310 | 80,732 |
| 11/08/2024 | 11.30 | 11.09 | 11.25 | 1,278,478 | 496 | 114,212 |
| 04/08/2024 | 11.11 | 10.88 | 11.10 | 1,611,963 | 778 | 146,723 |
| 28/07/2024 | 11.38 | 11.04 | 11.04 | 1,902,349 | 768 | 169,246 |
| 21/07/2024 | 11.48 | 11.30 | 11.30 | 2,095,070 | 470 | 183,985 |
| 14/07/2024 | 11.56 | 11.35 | 11.48 | 1,629,821 | 480 | 141,848 |
| 08/07/2024 | 11.44 | 11.24 | 11.40 | 1,822,844 | 373 | 160,254 |
| 30/06/2024 | 11.30 | 11.11 | 11.30 | 1,681,539 | 570 | 150,055 |
| 23/06/2024 | 11.32 | 11.18 | 11.19 | 2,940,370 | 513 | 260,704 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2018 | 3.19 | 2.90 | 3.01 | 2,562,233 | 1,281 | 844,477 |
| 01/03/2018 | 3.19 | 2.90 | 3.12 | 6,311,826 | 2,277 | 2,068,461 |
| 01/02/2018 | 3.07 | 2.71 | 2.99 | 10,864,088 | 4,127 | 3,716,547 |
| 02/01/2018 | 2.71 | 2.43 | 2.69 | 3,396,883 | 1,312 | 1,323,755 |
| 03/12/2017 | 2.72 | 2.41 | 2.55 | 2,420,703 | 1,264 | 937,545 |
| 01/11/2017 | 2.72 | 2.53 | 2.61 | 2,242,062 | 980 | 858,925 |
| 01/10/2017 | 3.00 | 2.56 | 2.64 | 3,089,386 | 1,819 | 1,140,897 |
| 05/09/2017 | 3.05 | 2.75 | 2.95 | 5,424,892 | 2,994 | 1,852,678 |
| 01/08/2017 | 2.89 | 2.48 | 2.80 | 2,301,522 | 1,985 | 863,345 |
| 02/07/2017 | 2.98 | 2.67 | 2.85 | 6,041,995 | 3,395 | 2,126,057 |
| 01/06/2017 | 2.78 | 2.43 | 2.73 | 2,434,546 | 1,601 | 918,639 |
| 01/05/2017 | 3.08 | 2.53 | 2.60 | 7,249,348 | 4,282 | 2,548,124 |
| 02/04/2017 | 3.42 | 2.36 | 2.70 | 22,943,634 | 11,664 | 8,040,905 |
| 01/03/2017 | 2.63 | 1.77 | 2.43 | 7,957,821 | 5,214 | 3,463,746 |
| 01/02/2017 | 1.89 | 1.68 | 1.78 | 1,228,351 | 1,505 | 682,892 |
| 02/01/2017 | 2.19 | 1.73 | 1.74 | 1,150,384 | 1,487 | 592,290 |
| 01/12/2016 | 2.34 | 2.07 | 2.14 | 1,239,989 | 1,414 | 566,270 |
| 01/11/2016 | 2.46 | 2.06 | 2.22 | 1,207,099 | 1,580 | 532,530 |
| 03/10/2016 | 2.73 | 2.26 | 2.26 | 1,469,937 | 1,427 | 589,354 |
| 01/09/2016 | 2.86 | 2.42 | 2.70 | 2,289,664 | 2,020 | 839,620 |