JORDAN PHOSPHATE MINES Historical
Performance Indicators 10/08/2026
MarketFirst
High Price15.08
Last Closing14.92
No. of Transactions165
SectorMining and Extraction Industries
Low Price14.97
Opening Price15.00
No. of Shares24,226
Div6.79
Change0.11
Closing Price15.03
Average Price15.00
P/E13.09
Value Traded363,390
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/09/2025 | 22.35 | 22.10 | 22.20 | 2,819,868 | 391 | 126,566 |
| 18/09/2025 | 22.20 | 21.93 | 22.19 | 2,501,151 | 451 | 113,417 |
| 17/09/2025 | 22.18 | 22.01 | 22.09 | 2,101,520 | 408 | 95,136 |
| 16/09/2025 | 22.25 | 22.00 | 22.23 | 1,896,364 | 347 | 85,726 |
| 15/09/2025 | 22.21 | 21.91 | 22.20 | 3,698,781 | 514 | 167,498 |
| 14/09/2025 | 22.15 | 21.90 | 22.10 | 2,691,536 | 518 | 122,158 |
| 11/09/2025 | 22.10 | 21.58 | 21.87 | 3,857,989 | 770 | 176,374 |
| 10/09/2025 | 21.68 | 21.28 | 21.55 | 3,307,014 | 644 | 154,050 |
| 09/09/2025 | 21.40 | 20.71 | 21.27 | 3,741,238 | 790 | 177,555 |
| 08/09/2025 | 20.76 | 20.52 | 20.73 | 2,515,177 | 392 | 121,610 |
| 07/09/2025 | 20.63 | 20.50 | 20.50 | 889,765 | 188 | 43,345 |
| 03/09/2025 | 20.62 | 20.48 | 20.50 | 999,104 | 227 | 48,618 |
| 02/09/2025 | 20.72 | 20.56 | 20.62 | 763,139 | 162 | 37,014 |
| 01/09/2025 | 20.74 | 20.40 | 20.63 | 1,737,042 | 328 | 84,152 |
| 31/08/2025 | 20.49 | 20.23 | 20.45 | 672,902 | 145 | 32,931 |
| 28/08/2025 | 20.43 | 20.18 | 20.43 | 1,349,003 | 216 | 66,311 |
| 27/08/2025 | 20.44 | 20.01 | 20.28 | 1,989,134 | 238 | 98,061 |
| 26/08/2025 | 20.25 | 20.00 | 20.10 | 904,834 | 195 | 45,156 |
| 25/08/2025 | 20.35 | 20.01 | 20.12 | 1,030,365 | 187 | 51,096 |
| 24/08/2025 | 20.50 | 20.20 | 20.35 | 2,719,137 | 261 | 133,687 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 30/01/2022 | 17.80 | 17.01 | 17.15 | 1,682,270 | 546 | 96,024 |
| 23/01/2022 | 17.90 | 17.61 | 17.76 | 1,349,717 | 274 | 76,011 |
| 16/01/2022 | 18.00 | 17.70 | 17.98 | 1,524,127 | 386 | 85,396 |
| 09/01/2022 | 18.10 | 17.85 | 17.95 | 994,963 | 347 | 55,318 |
| 02/01/2022 | 18.13 | 17.63 | 18.00 | 2,467,586 | 614 | 138,007 |
| 26/12/2021 | 17.96 | 17.00 | 17.94 | 2,907,324 | 853 | 165,270 |
| 19/12/2021 | 17.80 | 17.30 | 17.36 | 698,065 | 476 | 39,930 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2007 | 6.27 | 5.55 | 5.69 | 9,828,074 | 1,810 | 1,659,066 |
| 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 |