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 |
|---|---|---|---|---|---|---|
| 27/02/2024 | 11.60 | 11.42 | 11.59 | 441,214 | 181 | 38,314 |
| 26/02/2024 | 11.46 | 11.40 | 11.43 | 769,991 | 92 | 67,328 |
| 25/02/2024 | 11.40 | 11.32 | 11.40 | 296,497 | 85 | 26,031 |
| 22/02/2024 | 11.44 | 11.30 | 11.31 | 364,785 | 73 | 31,976 |
| 21/02/2024 | 11.42 | 11.30 | 11.37 | 552,928 | 139 | 48,600 |
| 20/02/2024 | 11.44 | 11.34 | 11.40 | 366,776 | 133 | 32,144 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/12/2013 | 7.36 | 7.11 | 7.12 | 229,410 | 164 | 31,758 |
| 16/12/2013 | 7.47 | 7.20 | 7.22 | 465,128 | 173 | 63,849 |
| 08/12/2013 | 7.49 | 7.10 | 7.15 | 2,064,975 | 393 | 285,814 |
| 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 |