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 |
|---|---|---|---|---|---|---|
| 21/08/2025 | 20.32 | 20.09 | 20.25 | 1,253,248 | 222 | 61,960 |
| 20/08/2025 | 20.25 | 19.80 | 20.20 | 4,003,097 | 474 | 199,466 |
| 19/08/2025 | 20.39 | 20.14 | 20.16 | 1,099,146 | 180 | 54,461 |
| 18/08/2025 | 20.42 | 20.10 | 20.39 | 1,696,420 | 304 | 83,812 |
| 17/08/2025 | 20.50 | 20.13 | 20.28 | 1,802,257 | 357 | 88,859 |
| 14/08/2025 | 20.71 | 20.42 | 20.60 | 1,192,895 | 252 | 57,909 |
| 13/08/2025 | 20.80 | 20.58 | 20.70 | 1,098,922 | 288 | 53,122 |
| 12/08/2025 | 20.73 | 20.35 | 20.68 | 2,644,653 | 456 | 128,557 |
| 11/08/2025 | 20.40 | 20.18 | 20.35 | 2,100,341 | 303 | 103,698 |
| 10/08/2025 | 20.25 | 19.89 | 20.17 | 2,662,194 | 551 | 132,297 |
| 07/08/2025 | 20.00 | 19.15 | 19.70 | 4,442,738 | 507 | 225,840 |
| 06/08/2025 | 19.33 | 19.00 | 19.25 | 1,468,904 | 305 | 76,393 |
| 05/08/2025 | 19.55 | 18.60 | 19.25 | 2,224,157 | 477 | 115,958 |
| 04/08/2025 | 18.97 | 18.51 | 18.72 | 2,942,408 | 622 | 156,911 |
| 03/08/2025 | 19.45 | 18.95 | 19.00 | 2,834,270 | 634 | 148,873 |
| 31/07/2025 | 19.80 | 19.14 | 19.40 | 2,310,478 | 586 | 119,029 |
| 30/07/2025 | 20.45 | 19.50 | 19.50 | 7,088,346 | 1176 | 357,163 |
| 29/07/2025 | 20.46 | 20.11 | 20.42 | 2,751,713 | 439 | 135,313 |
| 28/07/2025 | 20.34 | 20.06 | 20.26 | 2,530,050 | 441 | 125,150 |
| 27/07/2025 | 20.20 | 19.90 | 20.19 | 2,799,774 | 472 | 139,539 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 12/09/2021 | 18.30 | 17.70 | 17.90 | 3,592,486 | 1,584 | 199,399 |
| 05/09/2021 | 17.84 | 16.40 | 17.84 | 4,782,986 | 1,903 | 277,590 |
| 29/08/2021 | 18.20 | 15.60 | 17.65 | 10,798,924 | 3,559 | 630,817 |
| 22/08/2021 | 15.79 | 14.60 | 15.55 | 2,771,795 | 1,326 | 181,558 |
| 15/08/2021 | 15.79 | 14.00 | 15.47 | 4,304,743 | 2,471 | 290,556 |
| 08/08/2021 | 16.11 | 14.00 | 14.88 | 6,673,640 | 2,522 | 442,793 |
| 01/08/2021 | 18.00 | 15.74 | 15.74 | 7,017,289 | 2,599 | 415,771 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |