JORDAN PHOSPHATE MINES Historical
Performance Indicators 21/05/2026
MarketFirst
High Price31.10
Last Closing29.80
No. of Transactions958
SectorMining and Extraction Industries
Low Price30.00
Opening Price30.00
No. of Shares193,486
Div5.51
Change1.06
Closing Price30.86
Average Price30.57
P/E15.68
Value Traded5,914,856
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/04/2024 | 11.66 | 11.40 | 11.66 | 533,429 | 179 | 46,221 |
| 03/04/2024 | 11.49 | 11.33 | 11.40 | 183,071 | 74 | 16,041 |
| 02/04/2024 | 11.51 | 11.33 | 11.49 | 244,248 | 122 | 21,306 |
| 01/04/2024 | 11.48 | 11.25 | 11.32 | 191,778 | 81 | 16,956 |
| 31/03/2024 | 11.30 | 11.11 | 11.19 | 298,661 | 197 | 26,653 |
| 28/03/2024 | 11.34 | 11.25 | 11.30 | 420,415 | 161 | 37,160 |
| 27/03/2024 | 11.42 | 11.32 | 11.32 | 309,461 | 79 | 27,157 |
| 26/03/2024 | 11.46 | 11.38 | 11.42 | 269,420 | 82 | 23,635 |
| 25/03/2024 | 11.40 | 11.27 | 11.36 | 780,309 | 103 | 68,709 |
| 24/03/2024 | 11.40 | 11.31 | 11.38 | 189,971 | 80 | 16,706 |
| 21/03/2024 | 11.40 | 11.32 | 11.35 | 168,914 | 62 | 14,828 |
| 20/03/2024 | 11.58 | 11.30 | 11.36 | 1,243,349 | 226 | 109,232 |
| 19/03/2024 | 11.70 | 11.50 | 11.50 | 488,738 | 157 | 42,113 |
| 18/03/2024 | 11.75 | 11.34 | 11.67 | 1,121,765 | 266 | 96,596 |
| 17/03/2024 | 11.38 | 11.32 | 11.36 | 300,067 | 109 | 26,423 |
| 14/03/2024 | 11.39 | 11.35 | 11.39 | 244,388 | 104 | 21,507 |
| 13/03/2024 | 11.49 | 11.36 | 11.40 | 321,994 | 139 | 28,153 |
| 12/03/2024 | 11.57 | 11.41 | 11.54 | 236,109 | 75 | 20,466 |
| 11/03/2024 | 11.55 | 11.44 | 11.55 | 451,062 | 115 | 39,328 |
| 10/03/2024 | 11.50 | 11.41 | 11.50 | 427,403 | 148 | 37,307 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/03/2016 | 5.39 | 5.25 | 5.37 | 31,150 | 46 | 5,858 |
| 13/03/2016 | 5.45 | 5.31 | 5.38 | 112,021 | 75 | 20,762 |
| 06/03/2016 | 5.44 | 5.18 | 5.40 | 302,474 | 208 | 56,809 |
| 28/02/2016 | 5.33 | 5.20 | 5.24 | 143,400 | 130 | 27,292 |
| 21/02/2016 | 5.37 | 5.10 | 5.28 | 414,976 | 169 | 78,937 |
| 14/02/2016 | 5.43 | 5.18 | 5.25 | 570,077 | 223 | 107,974 |
| 07/02/2016 | 5.30 | 5.20 | 5.27 | 91,186 | 93 | 17,413 |
| 31/01/2016 | 5.45 | 5.18 | 5.23 | 178,870 | 150 | 33,935 |
| 24/01/2016 | 5.43 | 5.35 | 5.40 | 310,376 | 76 | 57,504 |
| 17/01/2016 | 5.48 | 5.37 | 5.40 | 131,205 | 150 | 24,201 |
| 10/01/2016 | 5.55 | 5.47 | 5.49 | 170,933 | 138 | 31,079 |
| 03/01/2016 | 5.54 | 5.42 | 5.50 | 133,853 | 125 | 24,428 |
| 27/12/2015 | 5.52 | 5.42 | 5.47 | 257,638 | 160 | 47,033 |
| 20/12/2015 | 5.58 | 5.46 | 5.48 | 212,305 | 162 | 38,650 |
| 13/12/2015 | 5.52 | 5.39 | 5.50 | 854,996 | 380 | 157,293 |
| 06/12/2015 | 5.48 | 5.35 | 5.40 | 146,693 | 152 | 27,199 |
| 29/11/2015 | 5.39 | 5.28 | 5.37 | 231,595 | 256 | 43,539 |
| 22/11/2015 | 5.65 | 5.30 | 5.35 | 401,478 | 234 | 74,025 |
| 15/11/2015 | 5.56 | 5.33 | 5.48 | 211,921 | 246 | 39,083 |
| 08/11/2015 | 5.82 | 5.57 | 5.66 | 153,039 | 195 | 26,953 |