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 |
|---|---|---|---|---|---|---|
| 12/08/2025 | 20.73 | 20.35 | 20.68 | 2,644,653 | 456 | 128,557 |
| 11/08/2025 | 20.40 | 20.18 | 20.35 | 2,100,341 | 303 | 103,698 |
| 10/08/2025 | 20.25 | 19.89 | 20.17 | 2,662,194 | 551 | 132,297 |
| 07/08/2025 | 20.00 | 19.15 | 19.70 | 4,442,738 | 507 | 225,840 |
| 06/08/2025 | 19.33 | 19.00 | 19.25 | 1,468,904 | 305 | 76,393 |
| 05/08/2025 | 19.55 | 18.60 | 19.25 | 2,224,157 | 477 | 115,958 |
| 04/08/2025 | 18.97 | 18.51 | 18.72 | 2,942,408 | 622 | 156,911 |
| 03/08/2025 | 19.45 | 18.95 | 19.00 | 2,834,270 | 634 | 148,873 |
| 31/07/2025 | 19.80 | 19.14 | 19.40 | 2,310,478 | 586 | 119,029 |
| 30/07/2025 | 20.45 | 19.50 | 19.50 | 7,088,346 | 1176 | 357,163 |
| 29/07/2025 | 20.46 | 20.11 | 20.42 | 2,751,713 | 439 | 135,313 |
| 28/07/2025 | 20.34 | 20.06 | 20.26 | 2,530,050 | 441 | 125,150 |
| 27/07/2025 | 20.20 | 19.90 | 20.19 | 2,799,774 | 472 | 139,539 |
| 24/07/2025 | 20.07 | 19.65 | 20.00 | 2,508,274 | 466 | 125,715 |
| 23/07/2025 | 19.75 | 19.29 | 19.75 | 2,884,542 | 446 | 147,918 |
| 22/07/2025 | 19.75 | 19.37 | 19.40 | 2,698,881 | 513 | 138,616 |
| 21/07/2025 | 19.74 | 19.38 | 19.69 | 2,142,686 | 441 | 109,246 |
| 20/07/2025 | 19.54 | 19.25 | 19.50 | 1,925,990 | 343 | 99,268 |
| 17/07/2025 | 19.57 | 18.95 | 19.16 | 2,984,392 | 578 | 155,411 |
| 16/07/2025 | 19.48 | 18.19 | 19.40 | 5,496,270 | 875 | 290,432 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/11/2022 | 34.08 | 32.25 | 33.91 | 2,402,284 | 994 | 72,443 |
| 30/10/2022 | 35.45 | 33.40 | 33.40 | 3,690,165 | 1,166 | 106,806 |
| 23/10/2022 | 35.80 | 32.25 | 35.00 | 6,498,819 | 1,515 | 190,599 |
| 16/10/2022 | 36.02 | 35.39 | 35.67 | 3,348,404 | 761 | 94,012 |
| 09/10/2022 | 36.19 | 35.20 | 36.07 | 1,580,763 | 550 | 44,102 |
| 02/10/2022 | 36.25 | 35.00 | 35.50 | 3,047,940 | 724 | 85,160 |
| 25/09/2022 | 35.49 | 33.60 | 35.49 | 8,617,330 | 1,466 | 249,613 |
| 18/09/2022 | 36.30 | 34.81 | 35.11 | 4,298,073 | 1,092 | 121,164 |
| 11/09/2022 | 36.70 | 36.00 | 36.20 | 1,828,509 | 625 | 50,492 |
| 04/09/2022 | 37.24 | 34.99 | 35.70 | 3,418,376 | 1,120 | 94,890 |
| 28/08/2022 | 38.44 | 36.70 | 37.30 | 6,273,364 | 1,122 | 166,624 |
| 21/08/2022 | 38.30 | 37.61 | 38.14 | 4,303,780 | 1,032 | 113,070 |
| 14/08/2022 | 38.10 | 37.23 | 38.00 | 5,713,848 | 1,161 | 151,087 |
| 07/08/2022 | 38.25 | 34.20 | 37.50 | 10,885,992 | 1,876 | 298,832 |
| 31/07/2022 | 38.50 | 34.30 | 35.50 | 13,638,312 | 2,945 | 373,264 |
| 24/07/2022 | 39.25 | 37.55 | 38.00 | 6,683,140 | 1,341 | 173,515 |
| 17/07/2022 | 38.90 | 37.70 | 38.90 | 3,844,473 | 1,090 | 100,628 |
| 13/07/2022 | 39.39 | 38.70 | 38.70 | 2,536,317 | 515 | 64,873 |
| 03/07/2022 | 39.00 | 36.80 | 38.95 | 9,119,421 | 1,945 | 239,188 |
| 26/06/2022 | 37.00 | 36.00 | 37.00 | 6,301,283 | 1,195 | 172,663 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2011 | 14.90 | 11.72 | 13.97 | 8,780,215 | 1,763 | 662,693 |
| 01/02/2011 | 17.24 | 14.80 | 14.87 | 4,490,949 | 1,139 | 282,289 |
| 02/01/2011 | 19.10 | 16.80 | 16.92 | 40,139,776 | 4,827 | 2,237,368 |
| 01/12/2010 | 17.45 | 15.40 | 16.93 | 5,924,192 | 912 | 357,017 |
| 01/11/2010 | 16.55 | 15.71 | 16.35 | 2,167,979 | 538 | 133,257 |
| 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 |