JORDAN PHOSPHATE MINES Historical
Performance Indicators 25/04/2024
MarketFirst
High Price12.71
Last Closing12.40
No. of Transactions438
SectorMining and Extraction Industries
Low Price12.38
Opening Price12.40
No. of Shares122,862
Div10.33
Change0.19
Closing Price12.59
Average Price12.55
P/E6.99
Value Traded1,541,293
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/04/2021 | 8.90 | 8.60 | 8.90 | 562,214 | 243 | 64,283 |
| 25/04/2021 | 8.74 | 8.45 | 8.74 | 224,691 | 166 | 26,205 |
| 22/04/2021 | 8.80 | 8.33 | 8.60 | 542,047 | 338 | 63,570 |
| 21/04/2021 | 9.00 | 8.45 | 8.63 | 1,302,506 | 507 | 147,387 |
| 20/04/2021 | 8.79 | 8.78 | 8.79 | 1,083,591 | 203 | 123,278 |
| 19/04/2021 | 8.38 | 8.38 | 8.38 | 62,917 | 35 | 7,508 |
| 18/04/2021 | 7.99 | 7.65 | 7.99 | 724,080 | 260 | 91,627 |
| 15/04/2021 | 7.88 | 7.61 | 7.61 | 2,020,599 | 555 | 264,573 |
| 14/04/2021 | 8.33 | 8.01 | 8.01 | 496,200 | 185 | 61,473 |
| 13/04/2021 | 8.50 | 8.25 | 8.43 | 376,916 | 247 | 45,013 |
| 12/04/2021 | 8.81 | 8.35 | 8.50 | 2,185,074 | 583 | 258,871 |
| 08/04/2021 | 8.78 | 8.78 | 8.78 | 555,598 | 117 | 63,280 |
| 07/04/2021 | 9.54 | 9.24 | 9.24 | 636,999 | 204 | 68,426 |
| 06/04/2021 | 9.90 | 9.40 | 9.72 | 873,115 | 412 | 90,197 |
| 05/04/2021 | 9.62 | 9.22 | 9.60 | 1,165,950 | 413 | 123,030 |
| 04/04/2021 | 9.18 | 8.70 | 9.18 | 1,428,142 | 694 | 159,342 |
| 01/04/2021 | 9.10 | 8.28 | 9.10 | 1,839,826 | 742 | 209,468 |
| 31/03/2021 | 8.67 | 8.40 | 8.67 | 973,858 | 370 | 113,409 |
| 30/03/2021 | 8.26 | 8.10 | 8.26 | 1,138,364 | 284 | 139,214 |
| 29/03/2021 | 7.87 | 7.55 | 7.87 | 697,947 | 308 | 89,680 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/12/2009 | 18.60 | 16.75 | 18.25 | 4,178,700 | 1,070 | 233,177 |
| 01/12/2009 | 17.00 | 16.20 | 16.70 | 1,883,489 | 429 | 113,899 |
| 22/11/2009 | 17.55 | 17.10 | 17.15 | 800,189 | 321 | 46,235 |
| 15/11/2009 | 17.46 | 17.00 | 17.11 | 941,227 | 365 | 54,601 |
| 08/11/2009 | 17.80 | 16.50 | 17.31 | 3,127,878 | 1,124 | 181,616 |
| 01/11/2009 | 17.20 | 16.66 | 16.71 | 1,597,642 | 487 | 94,941 |
| 25/10/2009 | 18.20 | 17.19 | 17.35 | 3,434,287 | 785 | 195,419 |
| 18/10/2009 | 18.50 | 17.61 | 17.61 | 3,913,233 | 938 | 215,547 |
| 11/10/2009 | 18.76 | 16.99 | 17.90 | 6,759,542 | 1,387 | 378,974 |
| 04/10/2009 | 19.35 | 17.25 | 18.40 | 8,828,938 | 1,418 | 477,665 |
| 27/09/2009 | 18.75 | 17.30 | 17.32 | 4,029,070 | 701 | 226,683 |
| 24/09/2009 | 18.45 | 18.00 | 18.37 | 201,828 | 101 | 11,029 |
| 13/09/2009 | 18.82 | 17.70 | 17.80 | 2,155,868 | 580 | 118,000 |
| 06/09/2009 | 19.17 | 17.92 | 17.95 | 1,597,085 | 528 | 86,127 |
| 30/08/2009 | 19.50 | 18.40 | 18.65 | 6,092,388 | 915 | 318,979 |
| 23/08/2009 | 18.80 | 17.80 | 18.21 | 2,080,674 | 616 | 113,342 |
| 16/08/2009 | 18.00 | 16.40 | 17.80 | 3,009,286 | 727 | 173,495 |
| 09/08/2009 | 18.47 | 17.50 | 17.85 | 2,036,437 | 512 | 113,307 |
| 02/08/2009 | 19.75 | 18.12 | 18.37 | 3,779,632 | 896 | 199,761 |
| 26/07/2009 | 19.85 | 18.70 | 18.95 | 4,499,085 | 1,110 | 234,639 |