JORDAN PHOSPHATE MINES Historical
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 |
|---|---|---|---|---|---|---|
| 03/08/2022 | 35.77 | 34.30 | 34.50 | 2,604,187 | 715 | 74,338 |
| 02/08/2022 | 37.07 | 36.00 | 36.00 | 2,965,294 | 617 | 81,593 |
| 01/08/2022 | 38.29 | 36.81 | 36.81 | 4,259,021 | 791 | 113,714 |
| 31/07/2022 | 38.50 | 37.90 | 37.99 | 2,019,667 | 391 | 52,951 |
| 28/07/2022 | 38.37 | 37.80 | 38.00 | 2,277,139 | 349 | 59,953 |
| 27/07/2022 | 38.87 | 37.92 | 38.39 | 1,145,680 | 243 | 29,827 |
| 26/07/2022 | 39.25 | 37.55 | 37.90 | 1,098,405 | 278 | 28,396 |
| 25/07/2022 | 39.20 | 39.00 | 39.08 | 1,875,119 | 317 | 47,988 |
| 24/07/2022 | 39.23 | 38.70 | 39.06 | 286,796 | 154 | 7,351 |
| 21/07/2022 | 38.90 | 37.77 | 38.90 | 1,417,417 | 284 | 36,942 |
| 20/07/2022 | 38.10 | 37.78 | 37.80 | 524,824 | 197 | 13,848 |
| 19/07/2022 | 38.14 | 37.90 | 38.10 | 596,824 | 179 | 15,701 |
| 18/07/2022 | 38.48 | 37.70 | 38.20 | 570,868 | 197 | 15,009 |
| 17/07/2022 | 38.80 | 38.04 | 38.40 | 734,540 | 233 | 19,128 |
| 14/07/2022 | 39.35 | 38.70 | 38.70 | 1,053,494 | 243 | 27,030 |
| 13/07/2022 | 39.39 | 38.96 | 39.14 | 1,482,823 | 272 | 37,843 |
| 07/07/2022 | 39.00 | 38.48 | 38.95 | 2,326,785 | 453 | 59,991 |
| 06/07/2022 | 38.38 | 37.72 | 38.38 | 1,175,544 | 348 | 30,790 |
| 05/07/2022 | 38.70 | 37.61 | 37.61 | 2,151,049 | 390 | 56,461 |
| 04/07/2022 | 38.39 | 37.30 | 38.29 | 2,470,376 | 474 | 65,107 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/02/2008 | 16.47 | 14.45 | 16.47 | 26,265,786 | 2,208 | 1,692,370 |
| 10/02/2008 | 14.66 | 13.50 | 14.58 | 5,302,653 | 849 | 369,889 |
| 02/02/2008 | 15.27 | 13.99 | 14.39 | 17,683,802 | 2,498 | 1,205,593 |
| 27/01/2008 | 14.19 | 13.17 | 14.01 | 7,912,944 | 1,137 | 573,391 |
| 20/01/2008 | 14.97 | 12.40 | 13.29 | 17,867,111 | 2,213 | 1,306,273 |
| 13/01/2008 | 15.46 | 13.38 | 14.10 | 23,162,493 | 2,772 | 1,605,197 |
| 06/01/2008 | 15.70 | 13.50 | 14.79 | 33,237,051 | 3,079 | 2,251,119 |
| 30/12/2007 | 13.24 | 12.00 | 13.24 | 10,221,228 | 627 | 824,898 |
| 23/12/2007 | 12.28 | 10.79 | 12.20 | 8,853,170 | 1,336 | 756,196 |
| 16/12/2007 | 11.25 | 10.60 | 10.80 | 3,966,239 | 376 | 364,160 |
| 09/12/2007 | 11.40 | 10.32 | 10.62 | 13,863,419 | 1,685 | 1,286,181 |
| 02/12/2007 | 10.50 | 9.00 | 10.37 | 13,096,556 | 1,455 | 1,316,054 |
| 25/11/2007 | 9.37 | 8.67 | 8.85 | 9,553,542 | 1,033 | 1,058,782 |
| 18/11/2007 | 8.84 | 8.62 | 8.65 | 4,949,725 | 353 | 565,878 |
| 11/11/2007 | 8.94 | 8.59 | 8.75 | 3,605,647 | 617 | 409,562 |
| 04/11/2007 | 9.19 | 8.57 | 8.65 | 8,103,773 | 1,560 | 915,295 |
| 28/10/2007 | 8.55 | 7.25 | 8.55 | 8,980,841 | 1,347 | 1,126,256 |
| 21/10/2007 | 8.35 | 7.70 | 7.74 | 6,440,046 | 802 | 802,157 |
| 16/10/2007 | 7.75 | 7.20 | 7.70 | 4,339,279 | 588 | 579,430 |
| 07/10/2007 | 7.01 | 5.87 | 7.01 | 6,619,998 | 1,025 | 1,006,973 |