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 |
|---|---|---|---|---|---|---|
| 17/10/2023 | 11.12 | 10.98 | 11.05 | 473,082 | 126 | 42,751 |
| 16/10/2023 | 10.96 | 10.84 | 10.91 | 200,087 | 118 | 18,349 |
| 15/10/2023 | 11.00 | 10.75 | 10.84 | 387,932 | 208 | 35,834 |
| 12/10/2023 | 11.07 | 10.82 | 11.07 | 459,732 | 215 | 42,183 |
| 11/10/2023 | 11.16 | 10.83 | 10.85 | 578,830 | 283 | 53,015 |
| 10/10/2023 | 11.25 | 11.18 | 11.20 | 258,462 | 93 | 23,080 |
| 09/10/2023 | 11.28 | 11.20 | 11.24 | 438,535 | 136 | 39,054 |
| 08/10/2023 | 11.42 | 11.19 | 11.28 | 488,348 | 189 | 43,326 |
| 05/10/2023 | 11.49 | 11.33 | 11.45 | 820,180 | 255 | 71,918 |
| 04/10/2023 | 11.35 | 11.16 | 11.35 | 330,132 | 123 | 29,195 |
| 03/10/2023 | 11.38 | 11.20 | 11.21 | 315,986 | 151 | 27,886 |
| 02/10/2023 | 11.30 | 11.02 | 11.30 | 502,045 | 178 | 45,023 |
| 01/10/2023 | 11.13 | 11.00 | 11.05 | 317,583 | 87 | 28,738 |
| 28/09/2023 | 11.04 | 10.89 | 11.04 | 812,779 | 263 | 74,145 |
| 26/09/2023 | 11.12 | 10.80 | 10.99 | 1,255,124 | 204 | 113,719 |
| 25/09/2023 | 11.00 | 10.80 | 11.00 | 1,277,083 | 245 | 117,272 |
| 24/09/2023 | 11.20 | 11.00 | 11.05 | 353,044 | 169 | 31,980 |
| 21/09/2023 | 11.27 | 11.17 | 11.19 | 135,685 | 87 | 12,118 |
| 20/09/2023 | 11.25 | 11.16 | 11.25 | 161,721 | 93 | 14,438 |
| 19/09/2023 | 11.17 | 11.09 | 11.17 | 280,038 | 164 | 25,139 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2013 | 7.70 | 7.43 | 7.43 | 143,709 | 109 | 19,116 |
| 24/11/2013 | 8.16 | 7.50 | 7.56 | 277,792 | 211 | 35,897 |
| 17/11/2013 | 8.16 | 7.73 | 8.08 | 210,826 | 144 | 26,509 |
| 10/11/2013 | 8.25 | 7.65 | 8.04 | 300,471 | 180 | 37,546 |
| 03/11/2013 | 7.80 | 7.00 | 7.80 | 154,995 | 112 | 21,137 |
| 27/10/2013 | 7.85 | 7.20 | 7.20 | 650,168 | 203 | 85,777 |
| 20/10/2013 | 8.39 | 7.70 | 7.77 | 293,716 | 206 | 37,398 |
| 13/10/2013 | 8.02 | 7.83 | 7.90 | 79,682 | 42 | 10,080 |
| 06/10/2013 | 8.70 | 7.77 | 8.00 | 643,930 | 381 | 79,421 |
| 29/09/2013 | 8.20 | 6.96 | 8.20 | 759,882 | 438 | 101,369 |
| 22/09/2013 | 7.35 | 6.80 | 6.85 | 493,944 | 311 | 71,503 |
| 15/09/2013 | 7.79 | 7.21 | 7.21 | 266,087 | 178 | 35,662 |
| 08/09/2013 | 7.78 | 7.10 | 7.69 | 255,038 | 149 | 33,861 |
| 01/09/2013 | 7.88 | 6.86 | 7.03 | 157,896 | 116 | 21,897 |
| 25/08/2013 | 8.25 | 7.47 | 7.72 | 199,273 | 123 | 25,044 |
| 18/08/2013 | 8.75 | 8.00 | 8.09 | 101,192 | 67 | 12,340 |
| 12/08/2013 | 8.60 | 8.22 | 8.25 | 142,749 | 88 | 16,747 |
| 04/08/2013 | 9.00 | 7.63 | 8.60 | 786,564 | 272 | 92,104 |
| 28/07/2013 | 9.80 | 8.24 | 8.24 | 1,170,537 | 273 | 128,468 |
| 21/07/2013 | 9.90 | 7.66 | 9.80 | 2,057,156 | 698 | 226,441 |