JORDAN PHOSPHATE MINES Historical
Performance Indicators 24/04/2024
MarketFirst
High Price12.73
Last Closing12.70
No. of Transactions506
SectorMining and Extraction Industries
Low Price12.40
Opening Price12.70
No. of Shares137,915
Div10.48
Change-0.30
Closing Price12.40
Average Price12.52
P/E6.89
Value Traded1,726,271
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/11/2023 | 10.99 | 10.70 | 10.91 | 290,263 | 184 | 26,678 |
31/10/2023 | 11.00 | 10.80 | 10.87 | 762,913 | 192 | 70,279 |
30/10/2023 | 11.05 | 10.96 | 11.02 | 405,596 | 95 | 36,815 |
29/10/2023 | 11.13 | 10.80 | 10.99 | 982,869 | 185 | 90,351 |
26/10/2023 | 10.85 | 10.75 | 10.79 | 253,715 | 110 | 23,525 |
25/10/2023 | 10.90 | 10.80 | 10.80 | 152,612 | 89 | 14,067 |
24/10/2023 | 10.92 | 10.75 | 10.87 | 389,005 | 133 | 36,107 |
23/10/2023 | 10.96 | 10.80 | 10.84 | 115,944 | 91 | 10,701 |
22/10/2023 | 11.04 | 10.85 | 10.96 | 305,286 | 115 | 27,861 |
19/10/2023 | 11.03 | 10.87 | 10.99 | 229,776 | 84 | 20,977 |
18/10/2023 | 11.05 | 10.83 | 10.92 | 241,894 | 100 | 22,002 |
17/10/2023 | 11.12 | 10.98 | 11.05 | 473,082 | 126 | 42,751 |
16/10/2023 | 10.96 | 10.84 | 10.91 | 200,087 | 118 | 18,349 |
15/10/2023 | 11.00 | 10.75 | 10.84 | 387,932 | 208 | 35,834 |
12/10/2023 | 11.07 | 10.82 | 11.07 | 459,732 | 215 | 42,183 |
11/10/2023 | 11.16 | 10.83 | 10.85 | 578,830 | 283 | 53,015 |
10/10/2023 | 11.25 | 11.18 | 11.20 | 258,462 | 93 | 23,080 |
09/10/2023 | 11.28 | 11.20 | 11.24 | 438,535 | 136 | 39,054 |
08/10/2023 | 11.42 | 11.19 | 11.28 | 488,348 | 189 | 43,326 |
05/10/2023 | 11.49 | 11.33 | 11.45 | 820,180 | 255 | 71,918 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/12/2021 | 17.80 | 17.30 | 17.36 | 698,065 | 476 | 39,930 |
12/12/2021 | 18.07 | 17.61 | 17.70 | 776,719 | 440 | 43,700 |
05/12/2021 | 18.04 | 17.10 | 18.02 | 1,869,930 | 878 | 105,823 |
28/11/2021 | 18.00 | 16.85 | 17.40 | 3,730,478 | 1,299 | 216,337 |
21/11/2021 | 18.17 | 17.45 | 17.61 | 1,140,193 | 781 | 64,227 |
14/11/2021 | 18.30 | 17.20 | 17.47 | 1,324,689 | 772 | 74,689 |
07/11/2021 | 18.29 | 17.01 | 17.97 | 2,956,810 | 1,392 | 167,218 |
31/10/2021 | 18.90 | 18.00 | 18.30 | 2,336,412 | 918 | 126,793 |
24/10/2021 | 18.83 | 18.00 | 18.65 | 4,811,245 | 1,649 | 260,044 |
17/10/2021 | 18.79 | 18.02 | 18.27 | 2,252,177 | 984 | 122,442 |
10/10/2021 | 19.14 | 18.30 | 18.67 | 2,907,339 | 1,193 | 155,379 |
03/10/2021 | 19.60 | 18.32 | 18.95 | 6,037,133 | 2,091 | 318,589 |
26/09/2021 | 18.49 | 17.53 | 18.24 | 3,880,901 | 1,432 | 214,172 |
19/09/2021 | 18.04 | 16.95 | 17.80 | 2,646,198 | 1,391 | 150,858 |
12/09/2021 | 18.30 | 17.70 | 17.90 | 3,592,486 | 1,584 | 199,399 |
05/09/2021 | 17.84 | 16.40 | 17.84 | 4,782,986 | 1,903 | 277,590 |
29/08/2021 | 18.20 | 15.60 | 17.65 | 10,798,924 | 3,559 | 630,817 |
22/08/2021 | 15.79 | 14.60 | 15.55 | 2,771,795 | 1,326 | 181,558 |
15/08/2021 | 15.79 | 14.00 | 15.47 | 4,304,743 | 2,471 | 290,556 |
08/08/2021 | 16.11 | 14.00 | 14.88 | 6,673,640 | 2,522 | 442,793 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/02/2014 | 7.40 | 5.43 | 5.74 | 2,925,568 | 1,778 | 471,957 |
02/01/2014 | 8.14 | 7.01 | 7.37 | 2,460,742 | 1,084 | 328,189 |
01/12/2013 | 7.70 | 7.05 | 7.15 | 3,082,208 | 951 | 425,465 |
03/11/2013 | 8.25 | 7.00 | 7.56 | 944,085 | 647 | 121,089 |
01/10/2013 | 8.70 | 7.20 | 7.20 | 2,057,788 | 1,114 | 262,669 |
01/09/2013 | 7.88 | 6.80 | 7.25 | 1,542,555 | 910 | 214,299 |
01/08/2013 | 9.00 | 7.47 | 7.72 | 1,258,222 | 564 | 149,687 |
01/07/2013 | 9.95 | 7.31 | 8.90 | 5,842,516 | 1,435 | 630,538 |
02/06/2013 | 10.90 | 9.85 | 10.00 | 1,905,923 | 581 | 183,301 |
01/05/2013 | 11.77 | 9.90 | 10.40 | 3,805,767 | 898 | 357,628 |
01/04/2013 | 13.45 | 11.75 | 11.75 | 6,780,963 | 1,335 | 523,092 |
03/03/2013 | 13.34 | 12.65 | 13.01 | 6,063,709 | 1,151 | 468,401 |
03/02/2013 | 13.65 | 12.75 | 13.11 | 5,153,415 | 911 | 391,700 |
02/01/2013 | 13.90 | 12.95 | 13.60 | 8,927,978 | 1,530 | 661,126 |
02/12/2012 | 13.50 | 13.00 | 13.00 | 3,731,116 | 630 | 283,087 |
01/11/2012 | 13.84 | 12.86 | 13.28 | 7,745,782 | 1,278 | 576,779 |
01/10/2012 | 13.20 | 12.51 | 13.20 | 2,530,012 | 575 | 198,273 |
02/09/2012 | 13.16 | 12.35 | 12.70 | 4,907,410 | 1,216 | 383,728 |
01/08/2012 | 12.33 | 11.85 | 12.32 | 1,771,210 | 515 | 146,632 |
01/07/2012 | 12.54 | 11.90 | 11.95 | 1,174,264 | 538 | 96,612 |