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 |
|---|---|---|---|---|---|---|
| 28/02/2021 | 6.27 | 6.00 | 6.26 | 1,154,414 | 316 | 187,133 |
| 25/02/2021 | 6.00 | 5.76 | 6.00 | 763,270 | 423 | 129,834 |
| 24/02/2021 | 6.19 | 5.97 | 6.05 | 590,070 | 240 | 97,273 |
| 23/02/2021 | 6.28 | 6.09 | 6.19 | 1,438,855 | 373 | 232,513 |
| 22/02/2021 | 6.14 | 5.70 | 6.14 | 2,613,976 | 432 | 426,524 |
| 21/02/2021 | 5.85 | 5.85 | 5.85 | 236,129 | 44 | 40,364 |
| 17/02/2021 | 5.58 | 5.50 | 5.58 | 274,364 | 90 | 49,364 |
| 16/02/2021 | 5.32 | 5.19 | 5.32 | 628,312 | 267 | 119,139 |
| 15/02/2021 | 5.07 | 4.95 | 5.07 | 763,560 | 283 | 152,696 |
| 14/02/2021 | 4.90 | 4.71 | 4.83 | 1,221,524 | 389 | 252,996 |
| 11/02/2021 | 4.72 | 4.44 | 4.70 | 553,181 | 317 | 119,851 |
| 10/02/2021 | 4.82 | 4.53 | 4.57 | 986,948 | 536 | 209,811 |
| 09/02/2021 | 4.69 | 4.44 | 4.68 | 704,373 | 281 | 154,473 |
| 08/02/2021 | 4.51 | 4.33 | 4.51 | 685,714 | 279 | 153,813 |
| 07/02/2021 | 4.30 | 4.10 | 4.30 | 1,158,595 | 322 | 270,925 |
| 04/02/2021 | 4.16 | 3.99 | 4.10 | 311,765 | 211 | 76,576 |
| 03/02/2021 | 4.21 | 4.15 | 4.18 | 119,212 | 83 | 28,452 |
| 02/02/2021 | 4.31 | 4.15 | 4.19 | 436,367 | 221 | 103,299 |
| 01/02/2021 | 4.25 | 4.13 | 4.21 | 527,625 | 239 | 126,366 |
| 31/01/2021 | 4.17 | 4.01 | 4.10 | 622,653 | 321 | 152,402 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2009 | 16.89 | 15.40 | 16.22 | 2,628,123 | 898 | 165,559 |
| 22/02/2009 | 18.11 | 16.30 | 16.40 | 2,842,105 | 1,232 | 166,106 |
| 15/02/2009 | 18.93 | 17.60 | 17.81 | 2,302,305 | 928 | 125,279 |
| 08/02/2009 | 18.90 | 17.80 | 18.10 | 2,557,081 | 996 | 138,780 |
| 01/02/2009 | 19.75 | 17.82 | 18.05 | 2,858,989 | 1,120 | 150,896 |
| 25/01/2009 | 20.20 | 17.23 | 19.50 | 7,401,478 | 1,650 | 391,057 |
| 18/01/2009 | 19.95 | 17.50 | 17.87 | 4,887,271 | 1,410 | 265,570 |
| 11/01/2009 | 20.20 | 18.59 | 19.59 | 3,682,012 | 1,049 | 187,073 |
| 04/01/2009 | 21.50 | 19.33 | 19.95 | 8,163,322 | 1,317 | 398,525 |
| 28/12/2008 | 20.20 | 18.97 | 19.50 | 2,338,145 | 529 | 119,245 |
| 21/12/2008 | 22.50 | 19.65 | 19.96 | 10,901,593 | 1,287 | 534,486 |
| 14/12/2008 | 24.20 | 19.50 | 22.75 | 16,580,893 | 2,385 | 748,263 |
| 30/11/2008 | 20.26 | 18.01 | 19.32 | 6,642,757 | 976 | 344,302 |
| 23/11/2008 | 18.39 | 16.60 | 18.39 | 7,478,057 | 953 | 416,832 |
| 16/11/2008 | 21.86 | 18.21 | 18.90 | 10,323,511 | 1,407 | 524,014 |
| 09/11/2008 | 27.98 | 21.27 | 21.27 | 12,862,196 | 1,408 | 499,226 |
| 02/11/2008 | 27.40 | 22.56 | 27.40 | 26,176,990 | 1,413 | 1,023,684 |
| 26/10/2008 | 23.86 | 20.27 | 21.49 | 7,803,409 | 1,066 | 372,839 |
| 19/10/2008 | 32.44 | 25.11 | 25.11 | 22,686,604 | 1,887 | 813,488 |
| 12/10/2008 | 35.68 | 32.12 | 32.12 | 31,650,511 | 1,595 | 923,966 |