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 |
|---|---|---|---|---|---|---|
| 10/09/2025 | 21.68 | 21.28 | 21.55 | 3,307,014 | 644 | 154,050 |
| 09/09/2025 | 21.40 | 20.71 | 21.27 | 3,741,238 | 790 | 177,555 |
| 08/09/2025 | 20.76 | 20.52 | 20.73 | 2,515,177 | 392 | 121,610 |
| 07/09/2025 | 20.63 | 20.50 | 20.50 | 889,765 | 188 | 43,345 |
| 03/09/2025 | 20.62 | 20.48 | 20.50 | 999,104 | 227 | 48,618 |
| 02/09/2025 | 20.72 | 20.56 | 20.62 | 763,139 | 162 | 37,014 |
| 01/09/2025 | 20.74 | 20.40 | 20.63 | 1,737,042 | 328 | 84,152 |
| 31/08/2025 | 20.49 | 20.23 | 20.45 | 672,902 | 145 | 32,931 |
| 28/08/2025 | 20.43 | 20.18 | 20.43 | 1,349,003 | 216 | 66,311 |
| 27/08/2025 | 20.44 | 20.01 | 20.28 | 1,989,134 | 238 | 98,061 |
| 26/08/2025 | 20.25 | 20.00 | 20.10 | 904,834 | 195 | 45,156 |
| 25/08/2025 | 20.35 | 20.01 | 20.12 | 1,030,365 | 187 | 51,096 |
| 24/08/2025 | 20.50 | 20.20 | 20.35 | 2,719,137 | 261 | 133,687 |
| 21/08/2025 | 20.32 | 20.09 | 20.25 | 1,253,248 | 222 | 61,960 |
| 20/08/2025 | 20.25 | 19.80 | 20.20 | 4,003,097 | 474 | 199,466 |
| 19/08/2025 | 20.39 | 20.14 | 20.16 | 1,099,146 | 180 | 54,461 |
| 18/08/2025 | 20.42 | 20.10 | 20.39 | 1,696,420 | 304 | 83,812 |
| 17/08/2025 | 20.50 | 20.13 | 20.28 | 1,802,257 | 357 | 88,859 |
| 14/08/2025 | 20.71 | 20.42 | 20.60 | 1,192,895 | 252 | 57,909 |
| 13/08/2025 | 20.80 | 20.58 | 20.70 | 1,098,922 | 288 | 53,122 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/03/2023 | 42.58 | 38.81 | 41.20 | 7,082,495 | 1,616 | 172,024 |
| 19/03/2023 | 43.08 | 37.99 | 38.75 | 9,372,535 | 2,141 | 234,706 |
| 12/03/2023 | 46.95 | 42.18 | 43.39 | 16,211,339 | 2,538 | 371,782 |
| 05/03/2023 | 46.83 | 44.26 | 46.83 | 5,400,750 | 1,030 | 119,715 |
| 26/02/2023 | 44.59 | 42.40 | 44.29 | 7,162,301 | 1,348 | 164,603 |
| 19/02/2023 | 45.00 | 42.83 | 44.15 | 9,694,494 | 1,770 | 221,257 |
| 12/02/2023 | 49.66 | 44.40 | 45.10 | 16,419,305 | 2,528 | 351,774 |
| 05/02/2023 | 47.15 | 43.50 | 46.33 | 12,210,305 | 1,906 | 268,826 |
| 29/01/2023 | 44.20 | 43.20 | 43.68 | 7,298,164 | 1,126 | 167,461 |
| 22/01/2023 | 44.00 | 42.40 | 44.00 | 10,801,873 | 1,157 | 251,489 |
| 15/01/2023 | 43.95 | 42.13 | 42.40 | 6,469,718 | 1,354 | 150,419 |
| 08/01/2023 | 42.79 | 38.90 | 42.25 | 10,545,641 | 2,233 | 258,727 |
| 02/01/2023 | 38.87 | 35.85 | 38.80 | 5,545,760 | 1,483 | 146,918 |
| 26/12/2022 | 35.99 | 35.50 | 35.70 | 3,560,327 | 680 | 99,748 |
| 18/12/2022 | 36.35 | 35.45 | 35.84 | 2,417,062 | 585 | 67,332 |
| 11/12/2022 | 36.98 | 36.20 | 36.45 | 2,442,823 | 773 | 66,729 |
| 04/12/2022 | 36.47 | 36.03 | 36.46 | 1,457,924 | 534 | 40,154 |
| 27/11/2022 | 36.38 | 35.60 | 36.38 | 3,585,315 | 882 | 99,192 |
| 20/11/2022 | 36.40 | 34.99 | 36.30 | 3,904,198 | 1,012 | 109,177 |
| 13/11/2022 | 35.75 | 34.49 | 35.75 | 3,577,611 | 1,116 | 101,837 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/06/2012 | 12.50 | 12.02 | 12.10 | 1,330,224 | 558 | 109,396 |
| 01/05/2012 | 14.24 | 12.22 | 12.30 | 6,501,325 | 1,788 | 477,276 |
| 01/04/2012 | 14.66 | 12.70 | 13.79 | 7,872,034 | 1,571 | 571,606 |
| 01/03/2012 | 13.28 | 12.49 | 12.85 | 6,009,030 | 1,120 | 463,004 |
| 01/02/2012 | 12.99 | 11.68 | 12.55 | 4,106,381 | 999 | 333,015 |
| 02/01/2012 | 12.74 | 11.83 | 12.05 | 2,760,234 | 1,037 | 228,124 |
| 01/12/2011 | 13.30 | 12.45 | 12.74 | 7,538,150 | 1,499 | 595,004 |
| 01/11/2011 | 14.21 | 12.41 | 12.90 | 5,908,701 | 1,334 | 439,342 |
| 02/10/2011 | 13.38 | 11.47 | 13.32 | 9,327,967 | 1,241 | 780,759 |
| 04/09/2011 | 13.30 | 12.60 | 12.80 | 2,530,518 | 551 | 196,050 |
| 01/08/2011 | 13.88 | 12.90 | 12.96 | 4,358,089 | 413 | 331,770 |
| 03/07/2011 | 14.05 | 13.30 | 13.60 | 4,289,414 | 874 | 315,642 |
| 01/06/2011 | 14.25 | 13.20 | 13.38 | 4,320,139 | 745 | 312,298 |
| 02/05/2011 | 15.79 | 13.75 | 14.00 | 3,693,735 | 948 | 251,463 |
| 03/04/2011 | 15.48 | 14.00 | 14.86 | 3,935,294 | 905 | 264,855 |