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 |
|---|---|---|---|---|---|---|
| 29/08/2024 | 11.27 | 11.20 | 11.25 | 581,767 | 118 | 51,825 |
| 28/08/2024 | 11.25 | 11.20 | 11.22 | 209,628 | 90 | 18,672 |
| 27/08/2024 | 11.24 | 11.17 | 11.24 | 691,729 | 78 | 61,763 |
| 26/08/2024 | 11.22 | 11.16 | 11.18 | 49,835 | 54 | 4,452 |
| 25/08/2024 | 11.24 | 11.18 | 11.18 | 230,128 | 46 | 20,510 |
| 22/08/2024 | 11.26 | 11.17 | 11.17 | 109,548 | 62 | 9,776 |
| 21/08/2024 | 11.25 | 11.19 | 11.24 | 195,236 | 68 | 17,424 |
| 20/08/2024 | 11.29 | 11.18 | 11.28 | 242,697 | 58 | 21,528 |
| 19/08/2024 | 11.29 | 11.19 | 11.20 | 253,346 | 61 | 22,478 |
| 18/08/2024 | 11.32 | 11.25 | 11.25 | 107,356 | 61 | 9,526 |
| 15/08/2024 | 11.29 | 11.22 | 11.25 | 182,423 | 91 | 16,211 |
| 14/08/2024 | 11.30 | 11.10 | 11.30 | 553,292 | 211 | 49,340 |
| 13/08/2024 | 11.20 | 11.13 | 11.15 | 256,420 | 56 | 22,942 |
| 12/08/2024 | 11.19 | 11.10 | 11.19 | 202,152 | 72 | 18,140 |
| 11/08/2024 | 11.15 | 11.09 | 11.15 | 84,191 | 66 | 7,579 |
| 08/08/2024 | 11.11 | 11.03 | 11.10 | 283,830 | 109 | 25,598 |
| 07/08/2024 | 11.05 | 10.90 | 11.05 | 123,084 | 92 | 11,177 |
| 06/08/2024 | 10.99 | 10.88 | 10.89 | 450,722 | 222 | 41,323 |
| 05/08/2024 | 11.01 | 10.96 | 10.97 | 82,182 | 78 | 7,490 |
| 04/08/2024 | 11.05 | 10.94 | 11.04 | 672,145 | 277 | 61,135 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/04/2016 | 5.01 | 4.93 | 4.93 | 45,247 | 55 | 9,114 |
| 03/04/2016 | 5.06 | 4.87 | 5.02 | 140,143 | 192 | 28,196 |
| 27/03/2016 | 5.34 | 4.81 | 4.92 | 425,376 | 226 | 83,870 |
| 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 |