JORDAN PHOSPHATE MINES Historical
Performance Indicators 23/04/2024
MarketFirst
High Price12.82
Last Closing12.75
No. of Transactions349
SectorMining and Extraction Industries
Low Price12.69
Opening Price12.82
No. of Shares164,211
Div10.24
Change-0.05
Closing Price12.70
Average Price12.77
P/E7.06
Value Traded2,096,890
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
09/07/2023 | 10.74 | 10.20 | 10.74 | 2,693,437 | 739 | 258,781 |
06/07/2023 | 11.03 | 10.65 | 10.80 | 1,495,868 | 487 | 138,096 |
05/07/2023 | 11.35 | 11.00 | 11.19 | 674,420 | 307 | 60,649 |
04/07/2023 | 11.49 | 11.03 | 11.35 | 1,664,928 | 529 | 147,463 |
03/07/2023 | 11.63 | 10.95 | 10.95 | 2,547,438 | 702 | 227,229 |
02/07/2023 | 11.88 | 11.50 | 11.67 | 717,064 | 191 | 61,369 |
26/06/2023 | 11.90 | 11.40 | 11.74 | 1,768,451 | 415 | 151,478 |
25/06/2023 | 11.93 | 11.73 | 11.83 | 281,209 | 134 | 23,770 |
22/06/2023 | 11.85 | 11.66 | 11.72 | 842,486 | 275 | 71,801 |
21/06/2023 | 11.87 | 11.60 | 11.81 | 479,246 | 284 | 40,863 |
20/06/2023 | 11.95 | 11.50 | 11.78 | 833,826 | 314 | 70,781 |
19/06/2023 | 12.30 | 11.80 | 12.00 | 1,910,665 | 705 | 159,410 |
18/06/2023 | 12.60 | 12.16 | 12.33 | 2,225,760 | 400 | 179,162 |
15/06/2023 | 12.86 | 12.40 | 12.60 | 1,220,160 | 422 | 96,754 |
14/06/2023 | 12.95 | 12.70 | 12.73 | 499,788 | 255 | 39,022 |
13/06/2023 | 13.05 | 12.66 | 12.86 | 1,781,428 | 577 | 138,820 |
12/06/2023 | 13.25 | 12.90 | 12.92 | 2,186,336 | 634 | 167,401 |
11/06/2023 | 13.30 | 13.01 | 13.22 | 2,266,918 | 889 | 171,873 |
08/06/2023 | 13.06 | 12.76 | 12.98 | 2,635,665 | 837 | 204,278 |
07/06/2023 | 12.74 | 12.39 | 12.73 | 1,511,977 | 658 | 119,992 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/06/2020 | 2.79 | 2.65 | 2.65 | 88,825 | 81 | 32,656 |
31/05/2020 | 2.81 | 2.61 | 2.69 | 470,320 | 228 | 173,158 |
26/05/2020 | 2.58 | 2.46 | 2.58 | 66,408 | 27 | 26,173 |
17/05/2020 | 2.41 | 2.33 | 2.40 | 192,347 | 129 | 81,446 |
10/05/2020 | 2.56 | 2.36 | 2.38 | 299,563 | 110 | 124,294 |
15/03/2020 | 2.63 | 2.52 | 2.62 | 184,658 | 103 | 71,761 |
08/03/2020 | 2.89 | 2.66 | 2.70 | 878,707 | 447 | 315,480 |
01/03/2020 | 2.77 | 2.68 | 2.75 | 304,616 | 157 | 111,536 |
23/02/2020 | 2.77 | 2.70 | 2.71 | 776,482 | 119 | 283,230 |
16/02/2020 | 2.82 | 2.72 | 2.77 | 205,304 | 106 | 73,729 |
09/02/2020 | 2.79 | 2.69 | 2.74 | 215,733 | 196 | 79,009 |
02/02/2020 | 2.81 | 2.73 | 2.78 | 215,619 | 129 | 77,971 |
26/01/2020 | 2.82 | 2.76 | 2.80 | 189,412 | 170 | 67,909 |
19/01/2020 | 2.86 | 2.72 | 2.79 | 702,697 | 296 | 251,971 |
12/01/2020 | 2.84 | 2.71 | 2.78 | 291,338 | 246 | 105,478 |
05/01/2020 | 2.78 | 2.66 | 2.74 | 127,772 | 157 | 46,980 |
29/12/2019 | 2.80 | 2.64 | 2.78 | 244,354 | 121 | 90,599 |
22/12/2019 | 2.79 | 2.67 | 2.70 | 698,404 | 207 | 255,335 |
15/12/2019 | 2.96 | 2.79 | 2.79 | 383,714 | 175 | 133,326 |
08/12/2019 | 2.97 | 2.90 | 2.95 | 249,319 | 99 | 85,697 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/06/2007 | 6.45 | 4.37 | 6.10 | 27,810,752 | 4,406 | 5,092,536 |
01/05/2007 | 4.35 | 3.86 | 4.35 | 7,562,609 | 1,809 | 1,878,497 |
01/04/2007 | 3.90 | 3.36 | 3.82 | 5,230,523 | 1,245 | 1,410,013 |
01/03/2007 | 4.59 | 3.57 | 3.60 | 11,311,004 | 2,760 | 2,692,927 |
01/02/2007 | 4.31 | 3.30 | 4.21 | 15,654,369 | 3,022 | 4,204,813 |
07/01/2007 | 3.36 | 3.10 | 3.28 | 2,698,293 | 988 | 833,899 |
03/12/2006 | 3.51 | 3.07 | 3.20 | 4,906,005 | 1,217 | 1,502,364 |
01/11/2006 | 3.69 | 3.16 | 3.37 | 4,708,866 | 1,597 | 1,360,896 |
01/10/2006 | 4.33 | 3.30 | 3.39 | 4,347,842 | 1,765 | 1,141,073 |
03/09/2006 | 4.89 | 3.77 | 4.04 | 18,750,105 | 3,920 | 4,225,357 |
01/08/2006 | 5.04 | 2.87 | 4.23 | 16,412,559 | 3,459 | 4,046,529 |
02/07/2006 | 3.21 | 2.71 | 3.08 | 1,810,413 | 867 | 610,115 |
01/06/2006 | 3.23 | 2.54 | 3.05 | 1,354,226 | 884 | 464,074 |
01/05/2006 | 3.62 | 2.89 | 2.97 | 2,465,532 | 1,267 | 765,852 |
02/04/2006 | 4.19 | 3.21 | 3.57 | 1,150,384 | 697 | 317,687 |
01/03/2006 | 4.35 | 3.98 | 4.00 | 809,085 | 199 | 196,582 |
01/02/2006 | 4.57 | 3.98 | 4.21 | 4,365,088 | 1,093 | 1,001,356 |
02/01/2006 | 4.40 | 4.10 | 4.30 | 1,921,522 | 628 | 448,479 |