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 |
|---|---|---|---|---|---|---|
| 18/02/2026 | 26.40 | 26.01 | 26.13 | 1,048,967 | 284 | 40,075 |
| 17/02/2026 | 26.50 | 26.10 | 26.10 | 941,806 | 277 | 35,898 |
| 16/02/2026 | 26.65 | 26.31 | 26.35 | 1,849,599 | 451 | 69,946 |
| 15/02/2026 | 26.70 | 25.96 | 26.40 | 3,175,459 | 471 | 120,660 |
| 12/02/2026 | 25.98 | 25.80 | 25.85 | 1,623,109 | 334 | 62,699 |
| 11/02/2026 | 25.55 | 25.40 | 25.50 | 1,495,813 | 251 | 58,712 |
| 10/02/2026 | 25.43 | 25.35 | 25.40 | 964,681 | 203 | 37,973 |
| 09/02/2026 | 25.43 | 25.33 | 25.33 | 1,045,304 | 269 | 41,184 |
| 08/02/2026 | 25.47 | 25.31 | 25.40 | 2,607,056 | 332 | 102,601 |
| 05/02/2026 | 25.48 | 25.14 | 25.29 | 2,172,762 | 459 | 85,763 |
| 04/02/2026 | 25.24 | 24.86 | 25.20 | 4,455,383 | 633 | 177,553 |
| 03/02/2026 | 24.77 | 24.43 | 24.65 | 2,322,457 | 405 | 94,294 |
| 02/02/2026 | 24.65 | 24.40 | 24.44 | 2,548,136 | 477 | 103,782 |
| 01/02/2026 | 24.70 | 23.93 | 24.44 | 3,205,695 | 578 | 131,496 |
| 29/01/2026 | 23.90 | 23.65 | 23.90 | 1,467,238 | 312 | 61,803 |
| 28/01/2026 | 23.70 | 23.58 | 23.70 | 1,484,125 | 274 | 62,813 |
| 27/01/2026 | 23.66 | 23.59 | 23.63 | 640,965 | 162 | 27,143 |
| 26/01/2026 | 23.69 | 23.55 | 23.56 | 1,344,349 | 277 | 56,910 |
| 25/01/2026 | 23.78 | 23.56 | 23.68 | 1,736,536 | 339 | 73,507 |
| 22/01/2026 | 23.78 | 23.70 | 23.78 | 815,473 | 189 | 34,351 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |