JORDAN PHOSPHATE MINES Historical
Performance Indicators 14/05/2026
MarketFirst
High Price29.28
Last Closing29.04
No. of Transactions364
SectorMining and Extraction Industries
Low Price29.01
Opening Price29.05
No. of Shares49,471
Div5.81
Change0.24
Closing Price29.28
Average Price29.10
P/E14.88
Value Traded1,439,551
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/12/2024 | 14.39 | 14.30 | 14.39 | 207,380 | 109 | 14,464 |
| 24/12/2024 | 14.45 | 14.20 | 14.26 | 463,362 | 213 | 32,295 |
| 23/12/2024 | 14.42 | 14.09 | 14.41 | 1,329,796 | 311 | 92,823 |
| 22/12/2024 | 14.09 | 13.86 | 14.09 | 1,025,279 | 193 | 73,467 |
| 19/12/2024 | 13.92 | 13.85 | 13.89 | 547,056 | 175 | 39,392 |
| 18/12/2024 | 14.02 | 13.75 | 13.85 | 1,333,837 | 268 | 96,034 |
| 17/12/2024 | 13.93 | 13.75 | 13.93 | 2,169,934 | 336 | 157,295 |
| 16/12/2024 | 13.65 | 13.18 | 13.65 | 1,409,190 | 357 | 105,324 |
| 15/12/2024 | 13.25 | 13.10 | 13.20 | 186,922 | 99 | 14,158 |
| 12/12/2024 | 13.06 | 12.98 | 13.05 | 315,455 | 91 | 24,226 |
| 11/12/2024 | 13.05 | 12.95 | 12.97 | 371,193 | 117 | 28,576 |
| 10/12/2024 | 13.18 | 13.05 | 13.05 | 378,127 | 90 | 28,857 |
| 09/12/2024 | 13.17 | 13.08 | 13.12 | 129,543 | 76 | 9,879 |
| 08/12/2024 | 13.24 | 13.17 | 13.20 | 172,226 | 89 | 13,051 |
| 05/12/2024 | 13.25 | 13.15 | 13.21 | 506,334 | 128 | 38,383 |
| 04/12/2024 | 13.22 | 13.14 | 13.20 | 246,582 | 80 | 18,694 |
| 03/12/2024 | 13.23 | 13.13 | 13.20 | 317,519 | 126 | 24,074 |
| 02/12/2024 | 13.15 | 12.97 | 13.15 | 287,670 | 85 | 22,007 |
| 01/12/2024 | 13.08 | 13.00 | 13.01 | 215,789 | 53 | 16,573 |
| 28/11/2024 | 13.07 | 12.93 | 13.04 | 416,714 | 118 | 32,042 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2019 | 3.65 | 3.53 | 3.60 | 1,008,082 | 290 | 282,307 |
| 30/06/2019 | 3.70 | 3.39 | 3.59 | 1,731,955 | 753 | 486,864 |
| 23/06/2019 | 3.50 | 3.40 | 3.43 | 1,248,160 | 299 | 361,359 |
| 16/06/2019 | 3.45 | 3.31 | 3.40 | 350,800 | 166 | 104,341 |
| 10/06/2019 | 3.54 | 3.28 | 3.42 | 2,093,843 | 792 | 610,718 |
| 02/06/2019 | 3.28 | 3.15 | 3.28 | 340,242 | 121 | 105,507 |
| 26/05/2019 | 3.17 | 3.11 | 3.17 | 784,993 | 144 | 250,602 |
| 19/05/2019 | 3.17 | 3.08 | 3.15 | 375,737 | 173 | 120,674 |
| 12/05/2019 | 3.12 | 3.08 | 3.10 | 365,575 | 190 | 118,103 |
| 05/05/2019 | 3.11 | 2.97 | 3.10 | 467,356 | 290 | 152,970 |
| 28/04/2019 | 3.04 | 2.96 | 3.01 | 250,471 | 70 | 83,760 |
| 21/04/2019 | 3.16 | 2.95 | 2.99 | 1,015,008 | 294 | 333,408 |