JORDAN PHOSPHATE MINES Historical
Performance Indicators 18/04/2024
MarketFirst
High Price13.12
Last Closing12.98
No. of Transactions306
SectorMining and Extraction Industries
Low Price12.97
Opening Price13.00
No. of Shares91,087
Div10.00
Change0.02
Closing Price13.00
Average Price13.08
P/E7.22
Value Traded1,190,944
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/02/2024 | 11.48 | 11.35 | 11.40 | 360,720 | 127 | 31,712 |
| 18/02/2024 | 11.52 | 11.39 | 11.48 | 390,930 | 165 | 34,124 |
| 15/02/2024 | 11.59 | 11.46 | 11.46 | 453,010 | 127 | 39,252 |
| 14/02/2024 | 11.73 | 11.55 | 11.55 | 699,248 | 237 | 60,010 |
| 13/02/2024 | 11.66 | 11.47 | 11.50 | 680,677 | 139 | 58,718 |
| 12/02/2024 | 11.65 | 11.51 | 11.63 | 302,535 | 131 | 26,078 |
| 11/02/2024 | 11.63 | 11.40 | 11.62 | 472,436 | 161 | 40,939 |
| 08/02/2024 | 11.50 | 11.30 | 11.50 | 424,573 | 142 | 37,449 |
| 07/02/2024 | 11.43 | 11.17 | 11.40 | 529,500 | 245 | 46,979 |
| 06/02/2024 | 11.60 | 11.25 | 11.25 | 228,327 | 195 | 20,028 |
| 05/02/2024 | 11.74 | 11.50 | 11.59 | 719,404 | 206 | 62,037 |
| 04/02/2024 | 11.85 | 11.66 | 11.66 | 713,180 | 201 | 60,469 |
| 01/02/2024 | 11.68 | 11.34 | 11.68 | 1,437,700 | 276 | 125,894 |
| 31/01/2024 | 11.39 | 11.28 | 11.33 | 447,250 | 137 | 39,493 |
| 30/01/2024 | 11.43 | 11.17 | 11.22 | 407,907 | 158 | 36,161 |
| 29/01/2024 | 11.47 | 11.25 | 11.28 | 331,935 | 141 | 29,197 |
| 28/01/2024 | 11.49 | 11.35 | 11.45 | 998,623 | 134 | 87,362 |
| 25/01/2024 | 11.50 | 11.26 | 11.50 | 397,669 | 182 | 34,866 |
| 24/01/2024 | 11.48 | 11.37 | 11.37 | 424,548 | 157 | 37,175 |
| 23/01/2024 | 11.44 | 11.29 | 11.39 | 462,007 | 185 | 40,461 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/07/2023 | 11.00 | 10.20 | 11.00 | 5,623,590 | 1,887 | 533,154 |
| 02/07/2023 | 11.88 | 10.65 | 10.80 | 7,099,719 | 2,216 | 634,806 |
| 25/06/2023 | 11.93 | 11.40 | 11.74 | 2,049,660 | 549 | 175,248 |
| 18/06/2023 | 12.60 | 11.50 | 11.72 | 6,291,982 | 1,978 | 522,017 |
| 11/06/2023 | 13.30 | 12.40 | 12.60 | 7,954,630 | 2,777 | 613,870 |
| 04/06/2023 | 36.10 | 11.98 | 12.98 | 9,316,824 | 3,218 | 660,163 |
| 28/05/2023 | 36.60 | 35.50 | 36.08 | 3,107,186 | 807 | 86,317 |
| 21/05/2023 | 36.99 | 36.00 | 36.59 | 2,432,846 | 731 | 66,467 |
| 14/05/2023 | 36.49 | 35.52 | 36.25 | 1,955,406 | 638 | 54,049 |
| 07/05/2023 | 36.76 | 34.41 | 36.14 | 4,366,975 | 939 | 121,947 |
| 01/05/2023 | 35.80 | 34.38 | 35.69 | 2,964,043 | 813 | 84,676 |
| 25/04/2023 | 38.70 | 33.20 | 35.20 | 7,939,034 | 1,423 | 222,475 |
| 16/04/2023 | 38.65 | 35.60 | 38.64 | 5,038,872 | 1,140 | 135,241 |
| 09/04/2023 | 36.56 | 33.60 | 36.00 | 4,700,484 | 1,407 | 133,840 |
| 02/04/2023 | 41.70 | 35.00 | 36.25 | 7,116,525 | 1,564 | 181,028 |
| 26/03/2023 | 42.58 | 38.81 | 41.20 | 7,082,495 | 1,616 | 172,024 |
| 19/03/2023 | 43.08 | 37.99 | 38.75 | 9,372,535 | 2,141 | 234,706 |
| 12/03/2023 | 46.95 | 42.18 | 43.39 | 16,211,339 | 2,538 | 371,782 |
| 05/03/2023 | 46.83 | 44.26 | 46.83 | 5,400,750 | 1,030 | 119,715 |
| 26/02/2023 | 44.59 | 42.40 | 44.29 | 7,162,301 | 1,348 | 164,603 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2020 | 2.67 | 2.40 | 2.67 | 1,565,461 | 869 | 612,681 |
| 01/10/2020 | 2.60 | 2.40 | 2.48 | 949,875 | 621 | 387,225 |
| 01/09/2020 | 2.61 | 2.50 | 2.57 | 1,090,842 | 604 | 428,080 |
| 04/08/2020 | 2.78 | 2.47 | 2.53 | 1,653,490 | 755 | 636,008 |
| 01/07/2020 | 2.82 | 2.50 | 2.71 | 1,716,601 | 848 | 640,427 |
| 01/06/2020 | 2.81 | 2.53 | 2.60 | 1,764,131 | 661 | 665,390 |
| 10/05/2020 | 2.70 | 2.33 | 2.70 | 678,907 | 330 | 276,893 |
| 01/03/2020 | 2.89 | 2.52 | 2.62 | 1,367,980 | 707 | 498,777 |
| 02/02/2020 | 2.82 | 2.69 | 2.71 | 1,413,138 | 550 | 513,939 |
| 02/01/2020 | 2.86 | 2.66 | 2.80 | 1,360,372 | 887 | 490,338 |
| 01/12/2019 | 3.03 | 2.64 | 2.77 | 1,737,938 | 651 | 618,691 |
| 03/11/2019 | 3.17 | 2.91 | 3.00 | 1,308,531 | 428 | 433,588 |
| 01/10/2019 | 3.33 | 3.07 | 3.19 | 824,849 | 558 | 256,562 |
| 01/09/2019 | 3.36 | 3.18 | 3.30 | 793,525 | 603 | 242,365 |
| 01/08/2019 | 3.73 | 3.15 | 3.23 | 2,611,821 | 1,177 | 765,206 |
| 01/07/2019 | 4.27 | 3.39 | 3.92 | 9,112,004 | 2,533 | 2,420,523 |
| 02/06/2019 | 3.54 | 3.15 | 3.41 | 4,233,105 | 1,453 | 1,239,911 |
| 01/05/2019 | 3.17 | 2.97 | 3.17 | 2,005,371 | 814 | 646,274 |
| 01/04/2019 | 3.38 | 2.95 | 3.00 | 5,262,926 | 1,548 | 1,656,247 |
| 03/03/2019 | 3.24 | 2.99 | 3.01 | 1,062,511 | 512 | 346,537 |