JORDAN PHOSPHATE MINES Historical
Performance Indicators 04/11/2026
MarketFirst
High Price13.47
Last Closing12.75
No. of Transactions1035
SectorMining and Extraction Industries
Low Price12.80
Opening Price12.80
No. of Shares186,006
Div7.61
Change0.66
Closing Price13.41
Average Price13.23
P/E13.77
Value Traded2,460,123
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/09/2024 | 11.22 | 11.14 | 11.20 | 651,738 | 199 | 58,259 |
| 29/09/2024 | 11.25 | 11.18 | 11.19 | 474,281 | 76 | 42,268 |
| 26/09/2024 | 11.25 | 11.15 | 11.25 | 202,755 | 83 | 18,077 |
| 25/09/2024 | 11.20 | 11.14 | 11.16 | 327,265 | 94 | 29,281 |
| 24/09/2024 | 11.20 | 11.18 | 11.19 | 207,995 | 70 | 18,578 |
| 23/09/2024 | 11.25 | 11.20 | 11.20 | 223,779 | 80 | 19,960 |
| 22/09/2024 | 11.23 | 11.18 | 11.20 | 199,337 | 71 | 17,798 |
| 19/09/2024 | 11.28 | 11.19 | 11.24 | 336,401 | 111 | 29,971 |
| 18/09/2024 | 11.38 | 11.23 | 11.24 | 326,545 | 131 | 28,908 |
| 17/09/2024 | 11.40 | 11.34 | 11.34 | 226,120 | 67 | 19,899 |
| 15/09/2024 | 11.42 | 11.36 | 11.39 | 158,900 | 46 | 13,944 |
| 12/09/2024 | 11.41 | 11.35 | 11.41 | 259,261 | 75 | 22,756 |
| 11/09/2024 | 11.40 | 11.33 | 11.39 | 380,937 | 119 | 33,452 |
| 09/09/2024 | 11.35 | 11.31 | 11.35 | 318,227 | 59 | 28,066 |
| 08/09/2024 | 11.33 | 11.26 | 11.33 | 189,251 | 41 | 16,714 |
| 05/09/2024 | 11.33 | 11.25 | 11.33 | 93,346 | 59 | 8,255 |
| 04/09/2024 | 11.30 | 11.21 | 11.30 | 198,165 | 41 | 17,628 |
| 03/09/2024 | 11.32 | 11.30 | 11.31 | 268,764 | 101 | 23,778 |
| 02/09/2024 | 11.30 | 11.23 | 11.30 | 242,484 | 64 | 21,515 |
| 01/09/2024 | 11.30 | 11.21 | 11.26 | 320,940 | 73 | 28,432 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/08/2016 | 2.87 | 2.45 | 2.55 | 590,280 | 644 | 224,697 |
| 21/08/2016 | 2.99 | 2.33 | 2.90 | 1,217,078 | 1,045 | 440,584 |
| 14/08/2016 | 2.38 | 2.24 | 2.33 | 312,970 | 356 | 135,480 |
| 07/08/2016 | 2.71 | 2.40 | 2.40 | 218,831 | 222 | 84,347 |
| 31/07/2016 | 2.73 | 2.65 | 2.69 | 88,606 | 127 | 33,109 |
| 24/07/2016 | 2.85 | 2.61 | 2.69 | 280,805 | 357 | 104,143 |
| 17/07/2016 | 2.93 | 2.84 | 2.88 | 132,578 | 271 | 46,000 |
| 10/07/2016 | 3.03 | 2.76 | 2.84 | 381,612 | 765 | 132,242 |
| 03/07/2016 | 3.22 | 3.12 | 3.16 | 108,188 | 231 | 34,203 |
| 26/06/2016 | 3.35 | 2.88 | 3.23 | 755,857 | 710 | 244,898 |
| 19/06/2016 | 3.30 | 2.63 | 2.93 | 976,738 | 731 | 334,276 |
| 12/06/2016 | 3.44 | 3.22 | 3.30 | 305,658 | 260 | 91,598 |
| 05/06/2016 | 3.48 | 3.31 | 3.35 | 256,774 | 257 | 76,509 |
| 29/05/2016 | 3.70 | 3.33 | 3.46 | 712,104 | 623 | 205,242 |
| 22/05/2016 | 4.22 | 3.70 | 3.70 | 550,443 | 391 | 143,572 |
| 15/05/2016 | 4.25 | 4.06 | 4.19 | 570,403 | 325 | 137,279 |
| 08/05/2016 | 4.51 | 4.18 | 4.19 | 554,164 | 357 | 128,535 |
| 02/05/2016 | 4.56 | 4.43 | 4.51 | 335,710 | 217 | 74,714 |
| 24/04/2016 | 4.83 | 4.36 | 4.43 | 985,966 | 449 | 213,594 |
| 17/04/2016 | 4.93 | 4.71 | 4.81 | 229,185 | 141 | 48,116 |