JORDAN PHOSPHATE MINES Historical
Performance Indicators 25/04/2024
MarketFirst
High Price12.71
Last Closing12.40
No. of Transactions438
SectorMining and Extraction Industries
Low Price12.38
Opening Price12.40
No. of Shares122,862
Div10.33
Change0.19
Closing Price12.59
Average Price12.55
P/E6.99
Value Traded1,541,293
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/09/2023 | 11.09 | 10.98 | 11.03 | 393,612 | 193 | 35,753 |
| 05/09/2023 | 11.15 | 11.00 | 11.02 | 416,579 | 213 | 37,706 |
| 04/09/2023 | 11.19 | 11.01 | 11.05 | 270,233 | 149 | 24,471 |
| 03/09/2023 | 11.18 | 11.03 | 11.09 | 523,865 | 234 | 47,254 |
| 31/08/2023 | 11.31 | 11.03 | 11.07 | 877,506 | 274 | 78,269 |
| 30/08/2023 | 11.43 | 11.18 | 11.18 | 669,241 | 167 | 59,171 |
| 29/08/2023 | 11.64 | 11.20 | 11.30 | 1,003,389 | 319 | 87,909 |
| 28/08/2023 | 11.58 | 11.40 | 11.55 | 1,562,313 | 367 | 136,124 |
| 27/08/2023 | 11.38 | 11.13 | 11.38 | 626,904 | 313 | 55,413 |
| 24/08/2023 | 11.22 | 10.95 | 11.15 | 306,327 | 175 | 27,447 |
| 23/08/2023 | 11.05 | 10.92 | 11.00 | 172,040 | 108 | 15,634 |
| 22/08/2023 | 11.19 | 10.95 | 11.00 | 321,488 | 177 | 29,104 |
| 21/08/2023 | 11.19 | 10.38 | 11.15 | 2,745,949 | 669 | 258,583 |
| 20/08/2023 | 10.90 | 10.55 | 10.55 | 1,413,816 | 407 | 132,739 |
| 17/08/2023 | 11.20 | 10.90 | 10.90 | 593,939 | 272 | 54,056 |
| 16/08/2023 | 11.18 | 10.99 | 11.16 | 846,701 | 292 | 76,607 |
| 15/08/2023 | 11.40 | 11.10 | 11.23 | 1,007,664 | 362 | 90,167 |
| 14/08/2023 | 11.50 | 11.36 | 11.44 | 382,095 | 104 | 33,443 |
| 13/08/2023 | 11.55 | 11.40 | 11.53 | 936,422 | 208 | 81,795 |
| 10/08/2023 | 11.72 | 11.50 | 11.62 | 877,520 | 270 | 75,834 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/03/2021 | 7.27 | 6.95 | 7.21 | 2,311,465 | 1,184 | 323,044 |
| 14/03/2021 | 7.36 | 6.26 | 6.99 | 5,285,272 | 2,158 | 772,890 |
| 07/03/2021 | 7.38 | 6.56 | 7.19 | 7,249,169 | 2,328 | 1,046,724 |
| 28/02/2021 | 7.35 | 6.00 | 7.21 | 5,545,246 | 1,917 | 826,149 |
| 21/02/2021 | 6.28 | 5.70 | 6.00 | 5,642,301 | 1,512 | 926,508 |
| 14/02/2021 | 5.58 | 4.71 | 5.58 | 2,887,760 | 1,029 | 574,195 |
| 07/02/2021 | 4.82 | 4.10 | 4.70 | 4,088,812 | 1,735 | 908,873 |
| 31/01/2021 | 4.31 | 3.99 | 4.10 | 2,017,621 | 1,075 | 487,095 |
| 24/01/2021 | 4.03 | 3.75 | 4.03 | 1,630,518 | 1,193 | 417,878 |
| 17/01/2021 | 3.93 | 3.42 | 3.73 | 1,484,177 | 1,050 | 401,485 |
| 10/01/2021 | 3.45 | 3.32 | 3.42 | 268,944 | 271 | 79,217 |
| 03/01/2021 | 3.55 | 3.10 | 3.34 | 1,204,772 | 816 | 363,259 |
| 27/12/2020 | 3.51 | 3.20 | 3.51 | 1,733,415 | 823 | 513,926 |
| 20/12/2020 | 3.10 | 2.90 | 3.10 | 1,050,698 | 545 | 346,994 |
| 13/12/2020 | 3.07 | 2.81 | 3.01 | 1,691,230 | 787 | 567,139 |
| 06/12/2020 | 2.79 | 2.66 | 2.79 | 198,319 | 163 | 73,114 |
| 29/11/2020 | 2.68 | 2.62 | 2.68 | 332,135 | 178 | 124,938 |
| 22/11/2020 | 2.67 | 2.54 | 2.66 | 766,855 | 333 | 295,588 |
| 15/11/2020 | 2.58 | 2.50 | 2.53 | 177,445 | 138 | 70,136 |
| 08/11/2020 | 2.54 | 2.47 | 2.54 | 72,736 | 52 | 29,067 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2010 | 16.55 | 14.16 | 16.10 | 3,934,373 | 1,029 | 251,453 |
| 01/09/2010 | 14.22 | 13.25 | 14.16 | 1,003,269 | 430 | 73,381 |
| 01/08/2010 | 14.25 | 13.35 | 13.41 | 2,486,752 | 521 | 181,775 |
| 01/07/2010 | 14.60 | 13.55 | 14.05 | 2,617,753 | 655 | 186,953 |
| 01/06/2010 | 14.85 | 13.40 | 14.53 | 9,165,264 | 1,993 | 645,930 |
| 02/05/2010 | 18.14 | 14.95 | 14.95 | 7,226,951 | 1,841 | 424,957 |
| 01/04/2010 | 18.70 | 16.35 | 17.80 | 8,758,083 | 1,631 | 500,072 |
| 01/03/2010 | 17.29 | 15.50 | 17.00 | 7,584,611 | 1,851 | 465,834 |
| 01/02/2010 | 18.49 | 15.41 | 16.36 | 9,564,121 | 1,926 | 563,094 |
| 03/01/2010 | 19.51 | 17.65 | 18.10 | 15,354,512 | 2,309 | 818,810 |
| 01/12/2009 | 19.84 | 16.20 | 18.00 | 21,043,748 | 4,003 | 1,135,075 |
| 01/11/2009 | 17.80 | 16.50 | 17.15 | 6,466,937 | 2,297 | 377,393 |
| 01/10/2009 | 19.35 | 16.99 | 17.35 | 23,609,458 | 4,713 | 1,305,710 |
| 01/09/2009 | 19.28 | 17.40 | 17.70 | 8,408,207 | 2,056 | 461,808 |
| 02/08/2009 | 19.75 | 16.40 | 19.05 | 15,900,602 | 3,335 | 860,810 |
| 01/07/2009 | 21.97 | 16.66 | 18.95 | 23,319,462 | 5,413 | 1,221,145 |
| 01/06/2009 | 27.40 | 18.30 | 20.54 | 45,932,829 | 6,536 | 1,908,067 |
| 03/05/2009 | 23.50 | 17.00 | 23.36 | 35,008,474 | 5,597 | 1,659,563 |
| 01/04/2009 | 19.29 | 16.02 | 16.31 | 10,437,698 | 2,675 | 582,594 |
| 01/03/2009 | 18.00 | 15.30 | 18.00 | 10,609,656 | 3,731 | 636,894 |