JORDAN PHOSPHATE MINES Historical
Performance Indicators 10/05/2026
MarketFirst
High Price28.79
Last Closing28.70
No. of Transactions277
SectorMining and Extraction Industries
Low Price28.53
Opening Price28.60
No. of Shares55,277
Div5.95
Change-0.12
Closing Price28.58
Average Price28.58
P/E14.52
Value Traded1,579,596
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 15/07/2025 | 18.15 | 17.89 | 18.13 | 1,942,639 | 374 | 107,854 |
| 14/07/2025 | 18.04 | 17.85 | 17.88 | 1,308,148 | 297 | 72,908 |
| 13/07/2025 | 18.10 | 17.81 | 17.88 | 1,120,491 | 339 | 62,371 |
| 10/07/2025 | 17.78 | 17.63 | 17.70 | 1,192,000 | 280 | 67,300 |
| 09/07/2025 | 18.28 | 17.80 | 17.87 | 2,920,301 | 589 | 161,731 |
| 08/07/2025 | 17.95 | 17.10 | 17.95 | 2,737,296 | 515 | 156,267 |
| 07/07/2025 | 17.43 | 17.10 | 17.18 | 1,653,701 | 578 | 96,034 |
| 06/07/2025 | 17.76 | 17.43 | 17.43 | 3,352,408 | 592 | 190,723 |
| 03/07/2025 | 17.94 | 17.51 | 17.69 | 3,769,670 | 649 | 212,419 |
| 02/07/2025 | 17.95 | 17.08 | 17.85 | 6,023,024 | 975 | 340,985 |
| 01/07/2025 | 16.70 | 16.25 | 16.70 | 4,567,228 | 403 | 276,957 |
| 30/06/2025 | 16.69 | 16.39 | 16.50 | 4,923,697 | 639 | 298,430 |
| 29/06/2025 | 16.40 | 15.57 | 16.37 | 3,240,723 | 712 | 202,277 |
| 25/06/2025 | 15.45 | 15.29 | 15.36 | 2,274,011 | 469 | 148,005 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/06/2022 | 37.00 | 36.00 | 37.00 | 6,301,283 | 1,195 | 172,663 |
| 19/06/2022 | 37.30 | 35.00 | 36.99 | 8,272,766 | 1,499 | 227,624 |
| 12/06/2022 | 37.50 | 36.42 | 37.10 | 3,130,933 | 923 | 84,357 |
| 05/06/2022 | 38.30 | 36.00 | 36.89 | 10,929,305 | 1,264 | 295,786 |
| 29/05/2022 | 39.20 | 37.50 | 38.00 | 7,565,342 | 1,494 | 196,949 |
| 22/05/2022 | 38.99 | 35.00 | 38.49 | 8,782,576 | 1,879 | 234,067 |
| 15/05/2022 | 37.75 | 33.02 | 35.80 | 9,049,198 | 1,892 | 250,855 |
| 08/05/2022 | 38.98 | 35.60 | 36.00 | 16,500,801 | 2,815 | 443,370 |
| 24/04/2022 | 38.84 | 34.25 | 36.72 | 11,180,797 | 2,046 | 303,085 |
| 17/04/2022 | 39.50 | 37.77 | 38.90 | 10,671,891 | 2,212 | 275,288 |
| 10/04/2022 | 39.89 | 32.70 | 38.35 | 27,838,120 | 4,620 | 752,738 |
| 03/04/2022 | 35.40 | 28.50 | 35.40 | 14,371,467 | 2,867 | 449,450 |
| 27/03/2022 | 28.49 | 26.95 | 28.39 | 10,109,117 | 2,344 | 362,938 |
| 20/03/2022 | 27.68 | 24.35 | 27.58 | 7,371,985 | 1,895 | 282,698 |
| 13/03/2022 | 25.75 | 22.97 | 24.32 | 12,374,831 | 2,634 | 505,858 |
| 06/03/2022 | 23.40 | 19.30 | 22.90 | 10,086,533 | 2,254 | 460,969 |
| 27/02/2022 | 19.50 | 18.17 | 19.35 | 5,321,384 | 1,265 | 278,235 |
| 20/02/2022 | 18.76 | 17.35 | 18.25 | 3,688,647 | 1,053 | 204,281 |
| 13/02/2022 | 18.88 | 17.88 | 18.45 | 4,194,071 | 1,200 | 227,564 |
| 06/02/2022 | 17.92 | 17.30 | 17.85 | 1,099,353 | 537 | 62,021 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |