JORDAN PHOSPHATE MINES Historical
Performance Indicators 15/06/2026
MarketFirst
High Price17.69
Last Closing17.49
No. of Transactions1249
SectorMining and Extraction Industries
Low Price16.95
Opening Price17.60
No. of Shares339,382
Div5.92
Change-0.27
Closing Price17.22
Average Price17.28
P/E14.58
Value Traded5,862,892
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/11/2025 | 23.10 | 22.85 | 23.10 | 2,958,185 | 376 | 128,766 |
| 16/11/2025 | 22.93 | 22.80 | 22.88 | 272,609 | 109 | 11,934 |
| 13/11/2025 | 22.95 | 22.77 | 22.86 | 449,486 | 163 | 19,670 |
| 12/11/2025 | 22.84 | 22.69 | 22.77 | 1,504,554 | 240 | 66,199 |
| 11/11/2025 | 22.95 | 22.75 | 22.76 | 1,154,397 | 273 | 50,526 |
| 10/11/2025 | 22.90 | 22.70 | 22.90 | 1,190,039 | 242 | 52,246 |
| 09/11/2025 | 22.71 | 22.62 | 22.70 | 678,224 | 225 | 29,914 |
| 06/11/2025 | 22.84 | 22.66 | 22.70 | 813,934 | 166 | 35,830 |
| 05/11/2025 | 22.94 | 22.70 | 22.73 | 1,528,398 | 262 | 66,861 |
| 04/11/2025 | 22.92 | 22.50 | 22.90 | 3,597,738 | 354 | 159,018 |
| 03/11/2025 | 22.78 | 22.52 | 22.61 | 2,102,771 | 289 | 93,109 |
| 02/11/2025 | 22.80 | 22.60 | 22.73 | 1,989,327 | 300 | 87,581 |
| 30/10/2025 | 22.61 | 22.49 | 22.59 | 3,661,353 | 403 | 162,540 |
| 29/10/2025 | 22.74 | 22.57 | 22.60 | 864,993 | 225 | 38,233 |
| 28/10/2025 | 22.73 | 22.50 | 22.63 | 3,107,356 | 391 | 137,559 |
| 27/10/2025 | 22.67 | 22.31 | 22.49 | 5,982,188 | 631 | 265,803 |
| 26/10/2025 | 22.78 | 22.51 | 22.58 | 1,282,256 | 207 | 56,615 |
| 23/10/2025 | 22.80 | 22.47 | 22.73 | 2,533,921 | 466 | 111,753 |
| 22/10/2025 | 22.79 | 22.14 | 22.60 | 2,856,299 | 398 | 128,074 |
| 21/10/2025 | 22.29 | 22.05 | 22.11 | 3,807,769 | 371 | 172,185 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2023 | 11.20 | 10.80 | 11.04 | 3,698,029 | 881 | 337,116 |
| 17/09/2023 | 11.27 | 10.99 | 11.19 | 865,075 | 561 | 77,698 |
| 10/09/2023 | 11.10 | 10.95 | 11.02 | 613,745 | 521 | 55,738 |
| 03/09/2023 | 11.19 | 10.98 | 11.06 | 1,733,128 | 913 | 156,852 |
| 27/08/2023 | 11.64 | 11.03 | 11.07 | 4,739,353 | 1,440 | 416,886 |
| 20/08/2023 | 11.22 | 10.38 | 11.15 | 4,959,619 | 1,536 | 463,507 |
| 13/08/2023 | 11.55 | 10.90 | 10.90 | 3,766,821 | 1,238 | 336,068 |
| 06/08/2023 | 12.00 | 11.50 | 11.62 | 3,989,590 | 1,270 | 339,851 |
| 30/07/2023 | 11.70 | 11.00 | 11.50 | 3,407,694 | 1,317 | 301,289 |
| 23/07/2023 | 12.20 | 11.39 | 11.45 | 3,786,998 | 1,260 | 320,565 |
| 16/07/2023 | 12.39 | 11.14 | 12.27 | 6,200,041 | 2,074 | 524,927 |
| 09/07/2023 | 11.00 | 10.20 | 11.00 | 5,623,590 | 1,887 | 533,154 |
| 02/07/2023 | 11.88 | 10.65 | 10.80 | 7,099,719 | 2,216 | 634,806 |
| 25/06/2023 | 11.93 | 11.40 | 11.74 | 2,049,660 | 549 | 175,248 |
| 18/06/2023 | 12.60 | 11.50 | 11.72 | 6,291,982 | 1,978 | 522,017 |
| 11/06/2023 | 13.30 | 12.40 | 12.60 | 7,954,630 | 2,777 | 613,870 |
| 04/06/2023 | 36.10 | 11.98 | 12.98 | 9,316,824 | 3,218 | 660,163 |
| 28/05/2023 | 36.60 | 35.50 | 36.08 | 3,107,186 | 807 | 86,317 |
| 21/05/2023 | 36.99 | 36.00 | 36.59 | 2,432,846 | 731 | 66,467 |
| 14/05/2023 | 36.49 | 35.52 | 36.25 | 1,955,406 | 638 | 54,049 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2014 | 7.17 | 6.20 | 6.65 | 862,540 | 590 | 129,469 |
| 01/07/2014 | 7.21 | 6.05 | 7.11 | 1,537,803 | 1,121 | 231,735 |
| 01/06/2014 | 6.80 | 6.00 | 6.00 | 2,386,699 | 1,153 | 379,395 |
| 04/05/2014 | 7.13 | 6.35 | 6.45 | 2,048,530 | 1,464 | 309,425 |
| 01/04/2014 | 7.44 | 6.02 | 7.00 | 4,925,791 | 2,048 | 709,716 |
| 02/03/2014 | 6.31 | 5.60 | 6.31 | 7,321,215 | 943 | 1,239,814 |
| 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 |