Menu

JORDAN PHOSPHATE MINES Historical

Loading data
Performance Indicators 28/09/2023
MarketFirst
High Price11.04
Last Closing10.99
No. of Transactions263
SectorMining and Extraction Industries
Low Price10.89
Opening Price10.94
No. of Shares74,145
Div9.06
Change0.05
Closing Price11.04
Average Price10.96
P/E4.89
Value Traded812,779

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/09/2023 11.04 10.89 11.04 812,779 263 74,145
26/09/2023 11.12 10.80 10.99 1,255,124 204 113,719
25/09/2023 11.00 10.80 11.00 1,277,083 245 117,272
24/09/2023 11.20 11.00 11.05 353,044 169 31,980
21/09/2023 11.27 11.17 11.19 135,685 87 12,118
20/09/2023 11.25 11.16 11.25 161,721 93 14,438
19/09/2023 11.17 11.09 11.17 280,038 164 25,139
18/09/2023 11.18 11.04 11.05 202,934 151 18,303
17/09/2023 11.00 10.99 11.00 84,697 66 7,700
14/09/2023 11.05 10.99 11.02 117,570 86 10,680
13/09/2023 11.06 10.95 11.02 78,666 93 7,148
12/09/2023 11.07 10.95 10.95 134,375 120 12,221
11/09/2023 11.06 10.99 11.04 205,056 145 18,628
10/09/2023 11.10 11.03 11.03 78,078 77 7,061
07/09/2023 11.10 11.01 11.06 128,840 124 11,668
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2023 11.20 10.80 11.04 3,698,029 881 337,116
17/09/2023 11.27 10.99 11.19 865,075 561 77,698
10/09/2023 11.10 10.95 11.02 613,745 521 55,738
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/09/2023 11.27 10.80 11.04 6,909,977 2,876 627,404
01/08/2023 12.00 10.38 11.07 19,334,663 6,207 1,723,362
02/07/2023 12.39 10.20 11.33 24,238,763 8,031 2,147,691
04/06/2023 36.10 11.40 11.74 25,613,097 8,522 1,971,298
01/05/2023 36.99 34.38 36.08 14,826,456 3,928 413,456
02/04/2023 41.70 33.20 35.20 24,794,914 5,534 672,584
01/03/2023 46.95 37.99 41.20 40,381,781 7,761 950,711
01/02/2023 49.66 42.40 43.70 46,008,541 7,521 1,019,073
02/01/2023 44.15 35.85 43.45 37,824,358 6,948 909,917
01/12/2022 36.98 35.45 35.70 10,465,766 2,759 290,193
01/11/2022 36.40 32.25 36.00 14,616,170 4,459 417,072
02/10/2022 36.25 32.25 34.35 16,431,699 4,074 470,026
01/09/2022 37.60 33.60 35.49 18,692,420 4,432 530,377
01/08/2022 38.44 34.20 37.69 38,265,494 7,616 1,035,708
03/07/2022 39.39 36.80 37.99 24,203,017 5,282 631,155
01/06/2022 39.20 35.00 37.00 33,073,923 5,641 895,762
08/05/2022 38.99 33.02 38.62 37,458,281 7,320 1,009,909
03/04/2022 39.89 28.50 36.72 64,062,275 11,745 1,780,561
01/03/2022 28.49 19.00 28.39 42,122,571 9,735 1,726,197
01/02/2022 19.50 17.01 19.24 12,670,356 3,765 689,907
Download Table