JORDAN PHOSPHATE MINES Historical
Performance Indicators 24/09/2026
MarketFirst
High Price16.12
Last Closing16.03
No. of Transactions136
SectorMining and Extraction Industries
Low Price16.01
Opening Price16.03
No. of Shares24,091
Div6.37
Change-0.02
Closing Price16.01
Average Price16.05
P/E13.95
Value Traded386,614
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/10/2025 | 21.10 | 20.99 | 21.07 | 462,153 | 161 | 21,974 |
| 06/10/2025 | 21.04 | 20.91 | 21.00 | 450,833 | 169 | 21,479 |
| 05/10/2025 | 21.14 | 20.80 | 20.91 | 766,090 | 184 | 36,607 |
| 02/10/2025 | 21.29 | 20.81 | 20.81 | 2,272,759 | 428 | 108,397 |
| 01/10/2025 | 21.47 | 21.00 | 21.25 | 2,307,899 | 474 | 109,097 |
| 30/09/2025 | 21.57 | 21.25 | 21.34 | 1,200,746 | 365 | 56,195 |
| 29/09/2025 | 21.59 | 21.00 | 21.50 | 3,063,440 | 583 | 143,505 |
| 28/09/2025 | 21.13 | 20.65 | 21.13 | 1,325,638 | 267 | 63,556 |
| 25/09/2025 | 20.90 | 20.22 | 20.79 | 731,939 | 288 | 35,371 |
| 24/09/2025 | 21.37 | 20.68 | 20.80 | 3,357,005 | 672 | 159,898 |
| 23/09/2025 | 21.05 | 19.35 | 20.67 | 7,954,528 | 1322 | 401,701 |
| 22/09/2025 | 22.19 | 20.80 | 20.87 | 7,948,695 | 1252 | 370,554 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2021 | 18.07 | 17.61 | 17.70 | 776,719 | 440 | 43,700 |
| 05/12/2021 | 18.04 | 17.10 | 18.02 | 1,869,930 | 878 | 105,823 |
| 28/11/2021 | 18.00 | 16.85 | 17.40 | 3,730,478 | 1,299 | 216,337 |
| 21/11/2021 | 18.17 | 17.45 | 17.61 | 1,140,193 | 781 | 64,227 |
| 14/11/2021 | 18.30 | 17.20 | 17.47 | 1,324,689 | 772 | 74,689 |
| 07/11/2021 | 18.29 | 17.01 | 17.97 | 2,956,810 | 1,392 | 167,218 |
| 31/10/2021 | 18.90 | 18.00 | 18.30 | 2,336,412 | 918 | 126,793 |
| 24/10/2021 | 18.83 | 18.00 | 18.65 | 4,811,245 | 1,649 | 260,044 |
| 17/10/2021 | 18.79 | 18.02 | 18.27 | 2,252,177 | 984 | 122,442 |
| 10/10/2021 | 19.14 | 18.30 | 18.67 | 2,907,339 | 1,193 | 155,379 |
| 03/10/2021 | 19.60 | 18.32 | 18.95 | 6,037,133 | 2,091 | 318,589 |
| 26/09/2021 | 18.49 | 17.53 | 18.24 | 3,880,901 | 1,432 | 214,172 |
| 19/09/2021 | 18.04 | 16.95 | 17.80 | 2,646,198 | 1,391 | 150,858 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |