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 |
|---|---|---|---|---|---|---|
| 28/01/2021 | 4.03 | 3.81 | 4.03 | 856,539 | 314 | 218,815 |
| 27/01/2021 | 3.90 | 3.84 | 3.84 | 103,626 | 97 | 26,749 |
| 26/01/2021 | 3.98 | 3.83 | 3.91 | 181,395 | 168 | 46,340 |
| 25/01/2021 | 3.96 | 3.82 | 3.92 | 378,467 | 401 | 96,987 |
| 24/01/2021 | 3.86 | 3.75 | 3.84 | 110,491 | 213 | 28,987 |
| 21/01/2021 | 3.74 | 3.61 | 3.73 | 191,343 | 213 | 52,314 |
| 20/01/2021 | 3.93 | 3.73 | 3.75 | 381,424 | 356 | 99,730 |
| 19/01/2021 | 3.82 | 3.74 | 3.82 | 387,139 | 196 | 101,774 |
| 18/01/2021 | 3.64 | 3.49 | 3.64 | 416,459 | 200 | 116,713 |
| 17/01/2021 | 3.51 | 3.42 | 3.49 | 107,812 | 85 | 30,954 |
| 14/01/2021 | 3.45 | 3.38 | 3.42 | 137,228 | 110 | 40,090 |
| 13/01/2021 | 3.39 | 3.35 | 3.38 | 12,638 | 27 | 3,753 |
| 12/01/2021 | 3.39 | 3.37 | 3.39 | 34,713 | 37 | 10,277 |
| 11/01/2021 | 3.38 | 3.32 | 3.37 | 47,680 | 58 | 14,183 |
| 10/01/2021 | 3.38 | 3.34 | 3.35 | 36,685 | 39 | 10,914 |
| 07/01/2021 | 3.36 | 3.30 | 3.34 | 129,857 | 84 | 39,013 |
| 06/01/2021 | 3.39 | 3.32 | 3.36 | 130,939 | 99 | 39,084 |
| 05/01/2021 | 3.29 | 3.10 | 3.29 | 167,481 | 181 | 52,128 |
| 04/01/2021 | 3.39 | 3.23 | 3.23 | 482,544 | 248 | 147,613 |
| 03/01/2021 | 3.55 | 3.38 | 3.40 | 293,951 | 204 | 85,421 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/10/2008 | 46.30 | 37.55 | 37.55 | 16,222,914 | 953 | 418,126 |
| 28/09/2008 | 49.30 | 45.16 | 48.50 | 34,768,299 | 1,676 | 726,434 |
| 21/09/2008 | 47.25 | 36.94 | 45.02 | 99,639,978 | 3,949 | 2,353,514 |
| 14/09/2008 | 38.10 | 33.40 | 37.03 | 63,484,291 | 2,423 | 1,745,629 |
| 07/09/2008 | 48.01 | 38.94 | 38.94 | 38,043,872 | 2,393 | 896,896 |
| 31/08/2008 | 57.15 | 48.97 | 50.30 | 108,691,481 | 5,334 | 2,050,950 |
| 24/08/2008 | 51.40 | 42.48 | 50.85 | 84,425,059 | 3,260 | 1,806,332 |
| 17/08/2008 | 52.01 | 40.57 | 40.57 | 34,423,957 | 1,586 | 785,635 |
| 10/08/2008 | 57.79 | 51.90 | 52.40 | 63,281,257 | 2,838 | 1,182,404 |
| 03/08/2008 | 61.70 | 52.50 | 55.50 | 50,517,273 | 2,488 | 891,619 |
| 27/07/2008 | 64.70 | 59.30 | 60.50 | 113,709,660 | 4,772 | 1,843,915 |
| 20/07/2008 | 64.28 | 50.00 | 63.50 | 116,002,662 | 4,587 | 1,958,896 |
| 13/07/2008 | 60.99 | 52.54 | 52.54 | 71,628,717 | 3,231 | 1,265,427 |
| 06/07/2008 | 60.50 | 51.21 | 53.69 | 65,644,152 | 3,101 | 1,186,817 |
| 29/06/2008 | 64.64 | 53.07 | 58.00 | 142,134,551 | 4,506 | 2,386,445 |
| 22/06/2008 | 66.90 | 55.86 | 55.86 | 89,748,600 | 2,959 | 1,490,324 |
| 15/06/2008 | 66.99 | 54.99 | 66.90 | 124,757,214 | 3,286 | 2,031,771 |
| 08/06/2008 | 55.13 | 44.90 | 55.13 | 76,558,757 | 1,624 | 1,551,814 |
| 01/06/2008 | 43.21 | 35.32 | 43.21 | 92,749,518 | 4,015 | 2,375,610 |
| 26/05/2008 | 34.39 | 30.60 | 34.39 | 19,461,470 | 1,793 | 589,093 |