JORDAN PHOSPHATE MINES Historical
Performance Indicators 01/05/2024
MarketFirst
High Price11.25
Last Closing11.89
No. of Transactions530
SectorMining and Extraction Industries
Low Price11.00
Opening Price11.25
No. of Shares163,049
Div11.82
Change-0.89
Closing Price11.00
Average Price11.08
P/E6.3
Value Traded1,807,049
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
09/08/2023 | 11.80 | 11.50 | 11.74 | 692,387 | 215 | 59,665 |
08/08/2023 | 11.88 | 11.75 | 11.75 | 433,237 | 147 | 36,625 |
07/08/2023 | 12.00 | 11.82 | 11.91 | 759,864 | 195 | 63,665 |
06/08/2023 | 11.90 | 11.60 | 11.87 | 1,226,584 | 443 | 104,062 |
03/08/2023 | 11.50 | 11.31 | 11.50 | 631,066 | 260 | 55,327 |
02/08/2023 | 11.40 | 11.00 | 11.34 | 666,311 | 264 | 59,326 |
01/08/2023 | 11.21 | 11.02 | 11.18 | 581,902 | 199 | 52,397 |
31/07/2023 | 11.40 | 11.01 | 11.33 | 702,382 | 320 | 62,541 |
30/07/2023 | 11.70 | 11.36 | 11.69 | 826,033 | 274 | 71,698 |
27/07/2023 | 11.69 | 11.39 | 11.45 | 949,270 | 259 | 82,727 |
26/07/2023 | 11.92 | 11.75 | 11.75 | 237,080 | 107 | 20,050 |
25/07/2023 | 12.00 | 11.69 | 11.92 | 995,292 | 324 | 83,832 |
24/07/2023 | 12.11 | 11.80 | 11.90 | 319,002 | 154 | 26,841 |
23/07/2023 | 12.20 | 11.70 | 12.11 | 1,286,354 | 416 | 107,115 |
20/07/2023 | 12.39 | 12.01 | 12.27 | 2,188,435 | 635 | 179,103 |
18/07/2023 | 11.98 | 11.75 | 11.90 | 1,262,721 | 417 | 106,175 |
17/07/2023 | 11.80 | 11.31 | 11.79 | 1,888,298 | 629 | 162,814 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/11/2020 | 2.54 | 2.47 | 2.54 | 72,736 | 52 | 29,067 |
01/11/2020 | 2.51 | 2.40 | 2.49 | 365,954 | 252 | 149,265 |
25/10/2020 | 2.48 | 2.40 | 2.48 | 372,848 | 173 | 154,018 |
18/10/2020 | 2.50 | 2.40 | 2.44 | 125,049 | 137 | 51,602 |
11/10/2020 | 2.57 | 2.43 | 2.49 | 366,263 | 229 | 147,952 |
04/10/2020 | 2.60 | 2.52 | 2.54 | 72,678 | 64 | 28,623 |
27/09/2020 | 2.60 | 2.53 | 2.59 | 611,608 | 98 | 239,640 |
20/09/2020 | 2.61 | 2.53 | 2.57 | 181,429 | 176 | 70,577 |
13/09/2020 | 2.54 | 2.50 | 2.53 | 85,017 | 108 | 33,816 |
06/09/2020 | 2.56 | 2.50 | 2.55 | 115,077 | 136 | 45,528 |
30/08/2020 | 2.60 | 2.47 | 2.55 | 696,390 | 342 | 277,246 |
23/08/2020 | 2.69 | 2.60 | 2.61 | 338,758 | 142 | 127,963 |
16/08/2020 | 2.71 | 2.67 | 2.70 | 38,448 | 44 | 14,285 |
09/08/2020 | 2.78 | 2.56 | 2.69 | 574,494 | 239 | 215,917 |
04/08/2020 | 2.76 | 2.57 | 2.58 | 116,147 | 92 | 44,146 |
26/07/2020 | 2.82 | 2.69 | 2.71 | 226,253 | 102 | 83,465 |
19/07/2020 | 2.82 | 2.66 | 2.82 | 336,569 | 157 | 122,192 |
12/07/2020 | 2.78 | 2.60 | 2.66 | 480,207 | 219 | 177,704 |
05/07/2020 | 2.77 | 2.55 | 2.72 | 595,885 | 296 | 226,439 |
28/06/2020 | 2.62 | 2.50 | 2.60 | 368,174 | 215 | 143,543 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/03/2009 | 18.00 | 15.30 | 18.00 | 10,609,656 | 3,731 | 636,894 |
01/02/2009 | 19.75 | 16.30 | 16.40 | 10,560,481 | 4,276 | 581,061 |
04/01/2009 | 21.50 | 17.23 | 19.50 | 24,134,085 | 5,426 | 1,242,225 |
01/12/2008 | 24.20 | 18.01 | 19.50 | 36,386,110 | 5,165 | 1,742,292 |
02/11/2008 | 27.98 | 16.60 | 19.30 | 56,918,032 | 5,193 | 2,467,760 |
05/10/2008 | 46.30 | 20.27 | 21.49 | 78,363,438 | 5,501 | 2,528,419 |
01/09/2008 | 57.15 | 33.40 | 48.50 | 329,336,828 | 14,861 | 7,482,514 |
03/08/2008 | 61.70 | 40.57 | 53.39 | 247,938,638 | 11,086 | 4,956,899 |
01/07/2008 | 64.70 | 50.00 | 60.50 | 453,448,545 | 18,591 | 7,679,751 |
01/06/2008 | 66.99 | 35.32 | 61.58 | 439,485,284 | 13,490 | 8,411,268 |
04/05/2008 | 36.70 | 30.60 | 34.39 | 171,026,781 | 11,232 | 4,941,520 |
01/04/2008 | 34.70 | 26.11 | 33.72 | 258,678,874 | 16,937 | 8,403,346 |
02/03/2008 | 31.85 | 21.00 | 26.25 | 253,033,585 | 13,362 | 9,616,229 |
02/02/2008 | 20.47 | 13.50 | 20.47 | 99,420,323 | 9,034 | 5,987,724 |
02/01/2008 | 15.70 | 12.40 | 14.01 | 85,935,848 | 9,483 | 6,028,508 |
02/12/2007 | 12.35 | 9.00 | 12.01 | 46,244,363 | 5,197 | 4,254,961 |
01/11/2007 | 9.37 | 8.30 | 8.85 | 29,336,524 | 4,114 | 3,318,364 |
01/10/2007 | 8.35 | 5.72 | 8.15 | 23,878,987 | 3,369 | 3,252,109 |
02/09/2007 | 5.95 | 5.36 | 5.78 | 2,899,628 | 622 | 500,220 |
01/08/2007 | 5.83 | 5.44 | 5.52 | 3,944,910 | 687 | 705,547 |