JORDAN PHOSPHATE MINES Historical
Performance Indicators 18/04/2024
MarketFirst
High Price13.12
Last Closing12.98
No. of Transactions306
SectorMining and Extraction Industries
Low Price12.97
Opening Price13.00
No. of Shares91,087
Div10.00
Change0.02
Closing Price13.00
Average Price13.08
P/E7.22
Value Traded1,190,944
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/12/2023 | 11.04 | 10.95 | 11.00 | 126,589 | 87 | 11,537 |
| 20/12/2023 | 11.10 | 10.97 | 11.05 | 281,916 | 174 | 25,543 |
| 19/12/2023 | 11.15 | 11.04 | 11.07 | 262,697 | 183 | 23,647 |
| 18/12/2023 | 11.08 | 10.91 | 11.06 | 639,232 | 342 | 58,090 |
| 17/12/2023 | 10.90 | 10.60 | 10.90 | 282,579 | 237 | 26,233 |
| 14/12/2023 | 10.66 | 10.55 | 10.64 | 131,259 | 63 | 12,394 |
| 13/12/2023 | 10.64 | 10.55 | 10.60 | 128,281 | 85 | 12,134 |
| 12/12/2023 | 10.63 | 10.55 | 10.55 | 219,137 | 103 | 20,724 |
| 11/12/2023 | 10.63 | 10.59 | 10.63 | 45,516 | 49 | 4,292 |
| 10/12/2023 | 10.64 | 10.55 | 10.58 | 78,062 | 54 | 7,365 |
| 07/12/2023 | 10.60 | 10.50 | 10.60 | 266,581 | 102 | 25,325 |
| 06/12/2023 | 10.60 | 10.51 | 10.55 | 264,578 | 170 | 25,120 |
| 05/12/2023 | 10.70 | 10.53 | 10.53 | 575,291 | 292 | 54,380 |
| 04/12/2023 | 10.70 | 10.60 | 10.65 | 255,851 | 106 | 24,065 |
| 03/12/2023 | 10.77 | 10.65 | 10.65 | 306,603 | 155 | 28,724 |
| 30/11/2023 | 10.80 | 10.68 | 10.80 | 199,898 | 87 | 18,600 |
| 29/11/2023 | 10.79 | 10.67 | 10.77 | 649,035 | 160 | 60,329 |
| 28/11/2023 | 10.82 | 10.70 | 10.72 | 520,699 | 110 | 48,341 |
| 27/11/2023 | 10.83 | 10.71 | 10.82 | 91,314 | 68 | 8,481 |
| 26/11/2023 | 10.83 | 10.70 | 10.79 | 58,831 | 58 | 5,471 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/10/2022 | 36.25 | 35.00 | 35.50 | 3,047,940 | 724 | 85,160 |
| 25/09/2022 | 35.49 | 33.60 | 35.49 | 8,617,330 | 1,466 | 249,613 |
| 18/09/2022 | 36.30 | 34.81 | 35.11 | 4,298,073 | 1,092 | 121,164 |
| 11/09/2022 | 36.70 | 36.00 | 36.20 | 1,828,509 | 625 | 50,492 |
| 04/09/2022 | 37.24 | 34.99 | 35.70 | 3,418,376 | 1,120 | 94,890 |
| 28/08/2022 | 38.44 | 36.70 | 37.30 | 6,273,364 | 1,122 | 166,624 |
| 21/08/2022 | 38.30 | 37.61 | 38.14 | 4,303,780 | 1,032 | 113,070 |
| 14/08/2022 | 38.10 | 37.23 | 38.00 | 5,713,848 | 1,161 | 151,087 |
| 07/08/2022 | 38.25 | 34.20 | 37.50 | 10,885,992 | 1,876 | 298,832 |
| 31/07/2022 | 38.50 | 34.30 | 35.50 | 13,638,312 | 2,945 | 373,264 |
| 24/07/2022 | 39.25 | 37.55 | 38.00 | 6,683,140 | 1,341 | 173,515 |
| 17/07/2022 | 38.90 | 37.70 | 38.90 | 3,844,473 | 1,090 | 100,628 |
| 13/07/2022 | 39.39 | 38.70 | 38.70 | 2,536,317 | 515 | 64,873 |
| 03/07/2022 | 39.00 | 36.80 | 38.95 | 9,119,421 | 1,945 | 239,188 |
| 26/06/2022 | 37.00 | 36.00 | 37.00 | 6,301,283 | 1,195 | 172,663 |
| 19/06/2022 | 37.30 | 35.00 | 36.99 | 8,272,766 | 1,499 | 227,624 |
| 12/06/2022 | 37.50 | 36.42 | 37.10 | 3,130,933 | 923 | 84,357 |
| 05/06/2022 | 38.30 | 36.00 | 36.89 | 10,929,305 | 1,264 | 295,786 |
| 29/05/2022 | 39.20 | 37.50 | 38.00 | 7,565,342 | 1,494 | 196,949 |
| 22/05/2022 | 38.99 | 35.00 | 38.49 | 8,782,576 | 1,879 | 234,067 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2017 | 2.78 | 2.43 | 2.73 | 2,434,546 | 1,601 | 918,639 |
| 01/05/2017 | 3.08 | 2.53 | 2.60 | 7,249,348 | 4,282 | 2,548,124 |
| 02/04/2017 | 3.42 | 2.36 | 2.70 | 22,943,634 | 11,664 | 8,040,905 |
| 01/03/2017 | 2.63 | 1.77 | 2.43 | 7,957,821 | 5,214 | 3,463,746 |
| 01/02/2017 | 1.89 | 1.68 | 1.78 | 1,228,351 | 1,505 | 682,892 |
| 02/01/2017 | 2.19 | 1.73 | 1.74 | 1,150,384 | 1,487 | 592,290 |
| 01/12/2016 | 2.34 | 2.07 | 2.14 | 1,239,989 | 1,414 | 566,270 |
| 01/11/2016 | 2.46 | 2.06 | 2.22 | 1,207,099 | 1,580 | 532,530 |
| 03/10/2016 | 2.73 | 2.26 | 2.26 | 1,469,937 | 1,427 | 589,354 |
| 01/09/2016 | 2.86 | 2.42 | 2.70 | 2,289,664 | 2,020 | 839,620 |
| 01/08/2016 | 2.99 | 2.24 | 2.54 | 2,388,954 | 2,319 | 903,274 |
| 03/07/2016 | 3.22 | 2.61 | 2.70 | 917,805 | 1,645 | 322,032 |
| 01/06/2016 | 3.48 | 2.63 | 3.23 | 2,415,239 | 2,024 | 782,666 |
| 02/05/2016 | 4.56 | 3.33 | 3.45 | 2,602,612 | 1,847 | 653,957 |
| 03/04/2016 | 5.06 | 4.36 | 4.43 | 1,400,541 | 837 | 299,020 |
| 01/03/2016 | 5.45 | 4.81 | 4.92 | 959,554 | 642 | 184,151 |
| 01/02/2016 | 5.45 | 5.10 | 5.25 | 1,300,196 | 665 | 246,884 |
| 03/01/2016 | 5.55 | 5.35 | 5.40 | 756,145 | 502 | 139,027 |
| 01/12/2015 | 5.58 | 5.28 | 5.47 | 1,661,575 | 1,065 | 305,867 |
| 01/11/2015 | 6.03 | 5.29 | 5.30 | 1,555,825 | 1,277 | 276,957 |