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 |
|---|---|---|---|---|---|---|
| 18/03/2025 | 15.42 | 15.29 | 15.40 | 258,737 | 95 | 16,812 |
| 17/03/2025 | 15.41 | 15.35 | 15.41 | 390,782 | 117 | 25,392 |
| 16/03/2025 | 15.37 | 15.30 | 15.37 | 252,276 | 89 | 16,435 |
| 13/03/2025 | 15.36 | 15.27 | 15.35 | 583,880 | 96 | 38,141 |
| 12/03/2025 | 15.39 | 15.25 | 15.30 | 765,479 | 90 | 49,986 |
| 11/03/2025 | 15.40 | 15.32 | 15.32 | 352,376 | 59 | 22,938 |
| 10/03/2025 | 15.46 | 15.35 | 15.35 | 487,778 | 105 | 31,642 |
| 09/03/2025 | 15.40 | 15.20 | 15.40 | 868,533 | 176 | 56,713 |
| 06/03/2025 | 15.30 | 15.09 | 15.30 | 284,567 | 120 | 18,724 |
| 05/03/2025 | 15.15 | 15.05 | 15.13 | 414,666 | 121 | 27,456 |
| 04/03/2025 | 15.15 | 15.05 | 15.08 | 453,552 | 117 | 30,074 |
| 03/03/2025 | 15.19 | 15.12 | 15.12 | 531,973 | 83 | 35,080 |
| 02/03/2025 | 15.20 | 15.12 | 15.18 | 458,227 | 71 | 30,234 |
| 27/02/2025 | 15.26 | 15.07 | 15.07 | 511,074 | 165 | 33,755 |
| 26/02/2025 | 15.25 | 15.19 | 15.25 | 386,316 | 110 | 25,401 |
| 25/02/2025 | 15.23 | 15.19 | 15.22 | 444,179 | 102 | 29,217 |
| 24/02/2025 | 15.30 | 15.20 | 15.20 | 715,777 | 142 | 47,058 |
| 23/02/2025 | 15.35 | 15.27 | 15.28 | 356,465 | 104 | 23,301 |
| 20/02/2025 | 15.34 | 15.26 | 15.34 | 594,738 | 91 | 38,885 |
| 19/02/2025 | 15.39 | 15.28 | 15.28 | 301,402 | 68 | 19,678 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/11/2019 | 3.05 | 2.96 | 3.00 | 208,824 | 100 | 70,065 |
| 17/11/2019 | 3.05 | 2.98 | 3.03 | 101,084 | 36 | 33,250 |
| 10/11/2019 | 3.07 | 2.91 | 3.03 | 569,780 | 149 | 191,800 |
| 03/11/2019 | 3.17 | 3.05 | 3.09 | 428,843 | 143 | 138,473 |
| 27/10/2019 | 3.28 | 3.07 | 3.19 | 264,195 | 193 | 83,053 |
| 20/10/2019 | 3.29 | 3.09 | 3.16 | 206,283 | 129 | 64,934 |
| 13/10/2019 | 3.30 | 3.24 | 3.27 | 147,213 | 107 | 45,069 |
| 06/10/2019 | 3.29 | 3.22 | 3.28 | 173,044 | 104 | 53,146 |
| 29/09/2019 | 3.33 | 3.26 | 3.29 | 113,045 | 84 | 34,468 |
| 22/09/2019 | 3.36 | 3.27 | 3.32 | 310,137 | 159 | 93,280 |
| 15/09/2019 | 3.30 | 3.20 | 3.30 | 110,103 | 129 | 33,764 |
| 08/09/2019 | 3.30 | 3.21 | 3.25 | 117,437 | 115 | 36,031 |
| 01/09/2019 | 3.27 | 3.18 | 3.24 | 176,919 | 141 | 55,182 |
| 25/08/2019 | 3.26 | 3.19 | 3.23 | 471,701 | 233 | 146,005 |
| 18/08/2019 | 3.54 | 3.15 | 3.24 | 864,678 | 373 | 263,259 |
| 15/08/2019 | 3.55 | 3.48 | 3.53 | 60,494 | 53 | 17,260 |
| 04/08/2019 | 3.68 | 3.42 | 3.56 | 995,090 | 491 | 279,739 |
| 28/07/2019 | 4.19 | 3.73 | 3.73 | 638,156 | 213 | 161,929 |
| 21/07/2019 | 4.27 | 3.90 | 4.15 | 2,738,217 | 959 | 665,698 |
| 14/07/2019 | 3.85 | 3.57 | 3.85 | 3,415,513 | 420 | 940,654 |