JORDAN PHOSPHATE MINES Historical
Performance Indicators 10/08/2026
MarketFirst
High Price15.08
Last Closing14.92
No. of Transactions165
SectorMining and Extraction Industries
Low Price14.97
Opening Price15.00
No. of Shares24,226
Div6.79
Change0.11
Closing Price15.03
Average Price15.00
P/E13.09
Value Traded363,390
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/12/2022 | 36.56 | 36.25 | 36.47 | 443,699 | 155 | 12,181 |
| 11/12/2022 | 36.45 | 36.20 | 36.40 | 148,187 | 73 | 4,082 |
| 08/12/2022 | 36.47 | 36.20 | 36.46 | 263,879 | 154 | 7,247 |
| 07/12/2022 | 36.29 | 36.05 | 36.20 | 212,462 | 98 | 5,878 |
| 06/12/2022 | 36.40 | 36.03 | 36.24 | 177,796 | 90 | 4,911 |
| 05/12/2022 | 36.44 | 36.16 | 36.44 | 235,384 | 114 | 6,481 |
| 04/12/2022 | 36.40 | 36.10 | 36.25 | 568,403 | 78 | 15,637 |
| 01/12/2022 | 36.38 | 35.93 | 36.38 | 587,630 | 187 | 16,230 |
| 30/11/2022 | 36.30 | 35.91 | 36.00 | 721,946 | 172 | 19,967 |
| 29/11/2022 | 36.30 | 36.01 | 36.24 | 824,126 | 219 | 22,792 |
| 28/11/2022 | 36.15 | 35.60 | 36.15 | 351,731 | 123 | 9,798 |
| 27/11/2022 | 36.35 | 35.80 | 35.90 | 1,099,882 | 181 | 30,405 |
| 24/11/2022 | 36.40 | 35.56 | 36.30 | 1,807,688 | 382 | 50,089 |
| 23/11/2022 | 35.79 | 34.99 | 35.79 | 1,001,095 | 283 | 28,417 |
| 22/11/2022 | 35.68 | 35.20 | 35.26 | 148,430 | 69 | 4,195 |
| 21/11/2022 | 35.81 | 35.20 | 35.67 | 430,538 | 124 | 12,131 |
| 20/11/2022 | 36.19 | 35.80 | 35.95 | 516,448 | 154 | 14,345 |
| 17/11/2022 | 35.75 | 35.00 | 35.75 | 895,965 | 284 | 25,177 |
| 15/11/2022 | 35.48 | 34.88 | 35.46 | 578,518 | 255 | 16,450 |
| 14/11/2022 | 35.49 | 34.70 | 34.93 | 622,991 | 214 | 17,784 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |