JORDAN PHOSPHATE MINES Historical
Performance Indicators 29/04/2026
MarketFirst
High Price29.20
Last Closing29.07
No. of Transactions379
SectorMining and Extraction Industries
Low Price29.00
Opening Price29.15
No. of Shares69,813
Div5.84
Change0.04
Closing Price29.11
Average Price29.06
P/E14.82
Value Traded2,029,064
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/10/2025 | 21.13 | 21.00 | 21.00 | 616,605 | 184 | 29,286 |
| 07/10/2025 | 21.10 | 20.99 | 21.07 | 462,153 | 161 | 21,974 |
| 06/10/2025 | 21.04 | 20.91 | 21.00 | 450,833 | 169 | 21,479 |
| 05/10/2025 | 21.14 | 20.80 | 20.91 | 766,090 | 184 | 36,607 |
| 02/10/2025 | 21.29 | 20.81 | 20.81 | 2,272,759 | 428 | 108,397 |
| 01/10/2025 | 21.47 | 21.00 | 21.25 | 2,307,899 | 474 | 109,097 |
| 30/09/2025 | 21.57 | 21.25 | 21.34 | 1,200,746 | 365 | 56,195 |
| 29/09/2025 | 21.59 | 21.00 | 21.50 | 3,063,440 | 583 | 143,505 |
| 28/09/2025 | 21.13 | 20.65 | 21.13 | 1,325,638 | 267 | 63,556 |
| 25/09/2025 | 20.90 | 20.22 | 20.79 | 731,939 | 288 | 35,371 |
| 24/09/2025 | 21.37 | 20.68 | 20.80 | 3,357,005 | 672 | 159,898 |
| 23/09/2025 | 21.05 | 19.35 | 20.67 | 7,954,528 | 1322 | 401,701 |
| 22/09/2025 | 22.19 | 20.80 | 20.87 | 7,948,695 | 1252 | 370,554 |
| 21/09/2025 | 22.35 | 22.10 | 22.20 | 2,819,868 | 391 | 126,566 |
| 18/09/2025 | 22.20 | 21.93 | 22.19 | 2,501,151 | 451 | 113,417 |
| 17/09/2025 | 22.18 | 22.01 | 22.09 | 2,101,520 | 408 | 95,136 |
| 16/09/2025 | 22.25 | 22.00 | 22.23 | 1,896,364 | 347 | 85,726 |
| 15/09/2025 | 22.21 | 21.91 | 22.20 | 3,698,781 | 514 | 167,498 |
| 14/09/2025 | 22.15 | 21.90 | 22.10 | 2,691,536 | 518 | 122,158 |
| 11/09/2025 | 22.10 | 21.58 | 21.87 | 3,857,989 | 770 | 176,374 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 07/05/2023 | 36.76 | 34.41 | 36.14 | 4,366,975 | 939 | 121,947 |
| 01/05/2023 | 35.80 | 34.38 | 35.69 | 2,964,043 | 813 | 84,676 |
| 25/04/2023 | 38.70 | 33.20 | 35.20 | 7,939,034 | 1,423 | 222,475 |
| 16/04/2023 | 38.65 | 35.60 | 38.64 | 5,038,872 | 1,140 | 135,241 |
| 09/04/2023 | 36.56 | 33.60 | 36.00 | 4,700,484 | 1,407 | 133,840 |
| 02/04/2023 | 41.70 | 35.00 | 36.25 | 7,116,525 | 1,564 | 181,028 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2012 | 13.50 | 13.00 | 13.00 | 3,731,116 | 630 | 283,087 |