JORDAN PHOSPHATE MINES Historical
Performance Indicators 24/09/2026
MarketFirst
High Price16.12
Last Closing16.03
No. of Transactions136
SectorMining and Extraction Industries
Low Price16.01
Opening Price16.03
No. of Shares24,091
Div6.37
Change-0.02
Closing Price16.01
Average Price16.05
P/E13.95
Value Traded386,614
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/03/2026 | 28.88 | 28.30 | 28.50 | 15,094,292 | 1342 | 528,611 |
| 29/03/2026 | 27.62 | 27.24 | 27.50 | 4,858,704 | 536 | 176,789 |
| 26/03/2026 | 27.61 | 27.00 | 27.18 | 6,665,932 | 925 | 245,589 |
| 25/03/2026 | 27.88 | 27.50 | 27.66 | 3,566,722 | 577 | 128,918 |
| 24/03/2026 | 27.79 | 27.27 | 27.76 | 6,658,652 | 855 | 241,147 |
| 19/03/2026 | 27.15 | 26.72 | 27.06 | 3,794,712 | 589 | 140,999 |
| 18/03/2026 | 26.80 | 26.41 | 26.70 | 6,003,764 | 494 | 225,749 |
| 17/03/2026 | 26.39 | 26.10 | 26.39 | 2,174,949 | 303 | 82,776 |
| 16/03/2026 | 26.25 | 25.88 | 26.13 | 1,935,297 | 322 | 74,291 |
| 15/03/2026 | 25.94 | 25.76 | 25.87 | 1,390,189 | 227 | 53,754 |
| 12/03/2026 | 25.86 | 25.79 | 25.80 | 913,942 | 184 | 35,401 |
| 11/03/2026 | 25.85 | 25.75 | 25.80 | 1,033,717 | 196 | 40,081 |
| 10/03/2026 | 25.78 | 25.60 | 25.75 | 1,255,397 | 199 | 48,813 |
| 09/03/2026 | 25.60 | 25.45 | 25.60 | 805,526 | 195 | 31,531 |
| 08/03/2026 | 25.61 | 25.39 | 25.55 | 786,433 | 191 | 30,854 |
| 05/03/2026 | 25.80 | 25.09 | 25.44 | 4,446,206 | 585 | 174,461 |
| 04/03/2026 | 25.00 | 24.70 | 25.00 | 1,498,224 | 303 | 60,216 |
| 03/03/2026 | 25.38 | 24.50 | 25.07 | 2,160,151 | 491 | 86,903 |
| 02/03/2026 | 25.00 | 24.71 | 24.79 | 1,121,314 | 354 | 45,112 |
| 01/03/2026 | 25.32 | 24.45 | 25.20 | 2,911,112 | 517 | 116,897 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2024 | 11.17 | 11.05 | 11.10 | 2,745,040 | 474 | 246,641 |
| 19/05/2024 | 11.18 | 10.95 | 11.14 | 2,107,955 | 798 | 191,193 |
| 12/05/2024 | 11.30 | 11.00 | 11.13 | 3,511,120 | 958 | 314,110 |
| 05/05/2024 | 11.10 | 10.75 | 11.03 | 2,703,751 | 904 | 247,831 |
| 28/04/2024 | 12.85 | 11.00 | 11.00 | 4,513,595 | 1,295 | 379,281 |
| 21/04/2024 | 13.03 | 12.38 | 12.59 | 9,317,248 | 1,907 | 733,452 |
| 14/04/2024 | 13.34 | 12.60 | 13.00 | 8,591,143 | 1,903 | 658,664 |
| 07/04/2024 | 11.73 | 11.62 | 11.73 | 343,776 | 235 | 29,435 |
| 31/03/2024 | 11.66 | 11.11 | 11.66 | 1,451,187 | 653 | 127,177 |
| 24/03/2024 | 11.46 | 11.25 | 11.30 | 1,969,575 | 505 | 173,367 |
| 17/03/2024 | 11.75 | 11.30 | 11.35 | 3,322,832 | 820 | 289,192 |
| 10/03/2024 | 11.57 | 11.35 | 11.39 | 1,680,957 | 581 | 146,761 |
| 03/03/2024 | 11.70 | 11.40 | 11.58 | 1,655,337 | 503 | 142,930 |
| 25/02/2024 | 11.71 | 11.32 | 11.71 | 2,343,351 | 658 | 203,410 |
| 18/02/2024 | 11.52 | 11.30 | 11.31 | 2,036,138 | 637 | 178,556 |
| 11/02/2024 | 11.73 | 11.40 | 11.46 | 2,607,906 | 795 | 224,997 |
| 04/02/2024 | 11.85 | 11.17 | 11.50 | 2,614,984 | 989 | 226,962 |
| 28/01/2024 | 11.68 | 11.17 | 11.68 | 3,623,415 | 846 | 318,107 |
| 21/01/2024 | 11.50 | 11.09 | 11.50 | 2,229,365 | 904 | 196,758 |
| 14/01/2024 | 11.30 | 11.05 | 11.19 | 1,650,354 | 529 | 147,385 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2015 | 5.94 | 5.41 | 5.41 | 979,048 | 878 | 173,789 |
| 01/09/2015 | 5.78 | 5.43 | 5.49 | 720,323 | 680 | 129,248 |
| 02/08/2015 | 6.29 | 5.59 | 5.83 | 1,359,432 | 1,240 | 231,315 |
| 01/07/2015 | 6.19 | 5.90 | 5.91 | 400,102 | 370 | 66,727 |
| 01/06/2015 | 6.67 | 5.85 | 5.89 | 1,840,156 | 601 | 288,002 |
| 03/05/2015 | 6.74 | 6.30 | 6.57 | 3,165,729 | 1,501 | 483,456 |
| 01/04/2015 | 6.70 | 6.24 | 6.50 | 1,811,267 | 893 | 276,485 |
| 01/03/2015 | 6.73 | 6.15 | 6.30 | 1,538,484 | 741 | 238,851 |
| 01/02/2015 | 7.10 | 6.45 | 6.57 | 1,974,444 | 1,057 | 289,931 |
| 04/01/2015 | 6.76 | 6.41 | 6.50 | 783,412 | 359 | 119,950 |
| 01/12/2014 | 6.67 | 5.90 | 6.52 | 3,371,694 | 1,409 | 528,847 |