Menu

JORDAN PHOSPHATE MINES Historical

Loading data
Performance Indicators 21/05/2026
MarketFirst
High Price31.10
Last Closing29.80
No. of Transactions958
SectorMining and Extraction Industries
Low Price30.00
Opening Price30.00
No. of Shares193,486
Div5.51
Change1.06
Closing Price30.86
Average Price30.57
P/E15.68
Value Traded5,914,856

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/10/2022 34.65 33.01 34.25 1,920,099 418 57,118
25/10/2022 34.82 32.25 32.50 2,497,436 522 74,116
24/10/2022 35.52 34.80 34.80 1,355,942 306 38,722
23/10/2022 35.80 35.40 35.50 192,343 100 5,412
20/10/2022 35.99 35.39 35.67 843,510 171 23,779
19/10/2022 36.00 35.50 35.95 834,119 173 23,278
18/10/2022 35.96 35.60 35.91 302,795 89 8,447
17/10/2022 35.74 35.43 35.74 662,929 135 18,662
16/10/2022 36.02 35.40 35.60 705,052 193 19,846
13/10/2022 36.19 35.71 36.07 830,940 226 23,053
12/10/2022 35.90 35.62 35.83 111,260 65 3,110
11/10/2022 35.97 35.40 35.69 176,868 95 4,938
10/10/2022 35.77 35.45 35.65 217,317 100 6,101
09/10/2022 35.90 35.20 35.46 244,378 64 6,900
06/10/2022 35.95 35.00 35.50 609,019 125 17,177
05/10/2022 35.99 35.65 35.70 134,257 80 3,747
04/10/2022 36.25 35.80 35.89 762,415 164 21,212
03/10/2022 35.99 35.80 35.99 436,616 149 12,157
02/10/2022 36.05 35.02 35.94 1,105,633 206 30,867
29/09/2022 35.49 34.68 35.49 1,500,068 305 42,550
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/04/2009 18.20 16.02 16.50 1,523,129 562 87,365
12/04/2009 18.60 17.12 17.88 2,075,756 546 115,241
05/04/2009 19.29 17.36 18.00 4,162,259 859 223,917
29/03/2009 18.00 16.91 17.51 3,347,554 860 189,725
22/03/2009 17.89 16.20 17.00 2,648,588 813 154,103
15/03/2009 17.10 15.55 16.30 2,119,732 867 129,394
08/03/2009 16.27 15.30 15.69 926,717 621 58,643
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
Download Table