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 |
|---|---|---|---|---|---|---|
| 26/02/2026 | 26.00 | 25.75 | 25.81 | 1,280,040 | 331 | 49,515 |
| 25/02/2026 | 26.02 | 25.88 | 25.97 | 953,645 | 191 | 36,740 |
| 24/02/2026 | 26.10 | 25.90 | 26.05 | 837,652 | 178 | 32,240 |
| 23/02/2026 | 26.25 | 26.00 | 26.09 | 815,386 | 209 | 31,247 |
| 22/02/2026 | 26.09 | 25.95 | 26.06 | 645,907 | 203 | 24,832 |
| 19/02/2026 | 26.15 | 25.90 | 26.07 | 1,105,914 | 313 | 42,527 |
| 18/02/2026 | 26.40 | 26.01 | 26.13 | 1,048,967 | 284 | 40,075 |
| 17/02/2026 | 26.50 | 26.10 | 26.10 | 941,806 | 277 | 35,898 |
| 16/02/2026 | 26.65 | 26.31 | 26.35 | 1,849,599 | 451 | 69,946 |
| 15/02/2026 | 26.70 | 25.96 | 26.40 | 3,175,459 | 471 | 120,660 |
| 12/02/2026 | 25.98 | 25.80 | 25.85 | 1,623,109 | 334 | 62,699 |
| 11/02/2026 | 25.55 | 25.40 | 25.50 | 1,495,813 | 251 | 58,712 |
| 10/02/2026 | 25.43 | 25.35 | 25.40 | 964,681 | 203 | 37,973 |
| 09/02/2026 | 25.43 | 25.33 | 25.33 | 1,045,304 | 269 | 41,184 |
| 08/02/2026 | 25.47 | 25.31 | 25.40 | 2,607,056 | 332 | 102,601 |
| 05/02/2026 | 25.48 | 25.14 | 25.29 | 2,172,762 | 459 | 85,763 |
| 04/02/2026 | 25.24 | 24.86 | 25.20 | 4,455,383 | 633 | 177,553 |
| 03/02/2026 | 24.77 | 24.43 | 24.65 | 2,322,457 | 405 | 94,294 |
| 02/02/2026 | 24.65 | 24.40 | 24.44 | 2,548,136 | 477 | 103,782 |
| 01/02/2026 | 24.70 | 23.93 | 24.44 | 3,205,695 | 578 | 131,496 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/01/2024 | 11.33 | 10.64 | 11.05 | 2,340,555 | 1,099 | 212,757 |
| 31/12/2023 | 10.95 | 10.69 | 10.74 | 1,673,427 | 605 | 155,185 |
| 24/12/2023 | 11.00 | 10.82 | 10.85 | 1,729,199 | 510 | 158,450 |
| 17/12/2023 | 11.15 | 10.60 | 11.00 | 1,593,013 | 1,023 | 145,050 |
| 10/12/2023 | 10.66 | 10.55 | 10.64 | 602,255 | 354 | 56,909 |
| 03/12/2023 | 10.77 | 10.50 | 10.60 | 1,668,903 | 825 | 157,614 |
| 26/11/2023 | 10.83 | 10.67 | 10.80 | 1,519,777 | 483 | 141,222 |
| 19/11/2023 | 10.86 | 10.70 | 10.84 | 715,543 | 326 | 66,449 |
| 12/11/2023 | 10.90 | 10.50 | 10.85 | 1,556,804 | 501 | 144,988 |
| 05/11/2023 | 10.94 | 10.56 | 10.90 | 1,385,870 | 712 | 128,858 |
| 29/10/2023 | 11.13 | 10.70 | 10.84 | 2,631,552 | 753 | 241,598 |
| 22/10/2023 | 11.04 | 10.75 | 10.79 | 1,216,561 | 538 | 112,261 |
| 15/10/2023 | 11.12 | 10.75 | 10.99 | 1,532,771 | 636 | 139,913 |
| 08/10/2023 | 11.42 | 10.82 | 11.07 | 2,223,907 | 916 | 200,658 |
| 01/10/2023 | 11.49 | 11.00 | 11.45 | 2,285,926 | 794 | 202,760 |
| 24/09/2023 | 11.20 | 10.80 | 11.04 | 3,698,029 | 881 | 337,116 |
| 17/09/2023 | 11.27 | 10.99 | 11.19 | 865,075 | 561 | 77,698 |
| 10/09/2023 | 11.10 | 10.95 | 11.02 | 613,745 | 521 | 55,738 |
| 03/09/2023 | 11.19 | 10.98 | 11.06 | 1,733,128 | 913 | 156,852 |
| 27/08/2023 | 11.64 | 11.03 | 11.07 | 4,739,353 | 1,440 | 416,886 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/11/2014 | 6.50 | 5.60 | 5.91 | 1,629,187 | 1,280 | 270,757 |
| 01/10/2014 | 6.24 | 5.85 | 5.98 | 564,282 | 606 | 94,155 |
| 01/09/2014 | 6.60 | 6.00 | 6.00 | 1,511,211 | 816 | 246,199 |
| 03/08/2014 | 7.17 | 6.20 | 6.65 | 862,540 | 590 | 129,469 |
| 01/07/2014 | 7.21 | 6.05 | 7.11 | 1,537,803 | 1,121 | 231,735 |
| 01/06/2014 | 6.80 | 6.00 | 6.00 | 2,386,699 | 1,153 | 379,395 |
| 04/05/2014 | 7.13 | 6.35 | 6.45 | 2,048,530 | 1,464 | 309,425 |
| 01/04/2014 | 7.44 | 6.02 | 7.00 | 4,925,791 | 2,048 | 709,716 |
| 02/03/2014 | 6.31 | 5.60 | 6.31 | 7,321,215 | 943 | 1,239,814 |
| 02/02/2014 | 7.40 | 5.43 | 5.74 | 2,925,568 | 1,778 | 471,957 |
| 02/01/2014 | 8.14 | 7.01 | 7.37 | 2,460,742 | 1,084 | 328,189 |
| 01/12/2013 | 7.70 | 7.05 | 7.15 | 3,082,208 | 951 | 425,465 |
| 03/11/2013 | 8.25 | 7.00 | 7.56 | 944,085 | 647 | 121,089 |
| 01/10/2013 | 8.70 | 7.20 | 7.20 | 2,057,788 | 1,114 | 262,669 |
| 01/09/2013 | 7.88 | 6.80 | 7.25 | 1,542,555 | 910 | 214,299 |
| 01/08/2013 | 9.00 | 7.47 | 7.72 | 1,258,222 | 564 | 149,687 |
| 01/07/2013 | 9.95 | 7.31 | 8.90 | 5,842,516 | 1,435 | 630,538 |
| 02/06/2013 | 10.90 | 9.85 | 10.00 | 1,905,923 | 581 | 183,301 |
| 01/05/2013 | 11.77 | 9.90 | 10.40 | 3,805,767 | 898 | 357,628 |
| 01/04/2013 | 13.45 | 11.75 | 11.75 | 6,780,963 | 1,335 | 523,092 |