JORDAN PHOSPHATE MINES Historical
Performance Indicators 24/06/2026
MarketFirst
High Price16.65
Last Closing16.82
No. of Transactions1248
SectorMining and Extraction Industries
Low Price16.30
Opening Price16.51
No. of Shares218,553
Div6.22
Change-0.42
Closing Price16.40
Average Price16.46
P/E13.89
Value Traded3,597,264
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/10/2025 | 22.73 | 22.50 | 22.63 | 3,107,356 | 391 | 137,559 |
| 27/10/2025 | 22.67 | 22.31 | 22.49 | 5,982,188 | 631 | 265,803 |
| 26/10/2025 | 22.78 | 22.51 | 22.58 | 1,282,256 | 207 | 56,615 |
| 23/10/2025 | 22.80 | 22.47 | 22.73 | 2,533,921 | 466 | 111,753 |
| 22/10/2025 | 22.79 | 22.14 | 22.60 | 2,856,299 | 398 | 128,074 |
| 21/10/2025 | 22.29 | 22.05 | 22.11 | 3,807,769 | 371 | 172,185 |
| 20/10/2025 | 22.29 | 22.00 | 22.11 | 2,513,333 | 354 | 113,893 |
| 19/10/2025 | 22.20 | 22.00 | 22.00 | 1,406,939 | 292 | 63,824 |
| 16/10/2025 | 22.24 | 22.06 | 22.06 | 888,927 | 224 | 40,079 |
| 15/10/2025 | 22.18 | 21.97 | 22.00 | 1,677,371 | 425 | 76,068 |
| 14/10/2025 | 22.05 | 21.59 | 21.99 | 3,485,352 | 536 | 159,480 |
| 13/10/2025 | 21.58 | 21.43 | 21.58 | 3,258,467 | 340 | 151,497 |
| 12/10/2025 | 21.60 | 21.30 | 21.41 | 1,563,328 | 295 | 72,929 |
| 09/10/2025 | 21.53 | 21.12 | 21.33 | 1,220,546 | 366 | 57,040 |
| 08/10/2025 | 21.13 | 21.00 | 21.00 | 616,605 | 184 | 29,286 |
| 07/10/2025 | 21.10 | 20.99 | 21.07 | 462,153 | 161 | 21,974 |
| 06/10/2025 | 21.04 | 20.91 | 21.00 | 450,833 | 169 | 21,479 |
| 05/10/2025 | 21.14 | 20.80 | 20.91 | 766,090 | 184 | 36,607 |
| 02/10/2025 | 21.29 | 20.81 | 20.81 | 2,272,759 | 428 | 108,397 |
| 01/10/2025 | 21.47 | 21.00 | 21.25 | 2,307,899 | 474 | 109,097 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/05/2023 | 36.49 | 35.52 | 36.25 | 1,955,406 | 638 | 54,049 |
| 07/05/2023 | 36.76 | 34.41 | 36.14 | 4,366,975 | 939 | 121,947 |
| 01/05/2023 | 35.80 | 34.38 | 35.69 | 2,964,043 | 813 | 84,676 |
| 25/04/2023 | 38.70 | 33.20 | 35.20 | 7,939,034 | 1,423 | 222,475 |
| 16/04/2023 | 38.65 | 35.60 | 38.64 | 5,038,872 | 1,140 | 135,241 |
| 09/04/2023 | 36.56 | 33.60 | 36.00 | 4,700,484 | 1,407 | 133,840 |
| 02/04/2023 | 41.70 | 35.00 | 36.25 | 7,116,525 | 1,564 | 181,028 |
| 26/03/2023 | 42.58 | 38.81 | 41.20 | 7,082,495 | 1,616 | 172,024 |
| 19/03/2023 | 43.08 | 37.99 | 38.75 | 9,372,535 | 2,141 | 234,706 |
| 12/03/2023 | 46.95 | 42.18 | 43.39 | 16,211,339 | 2,538 | 371,782 |
| 05/03/2023 | 46.83 | 44.26 | 46.83 | 5,400,750 | 1,030 | 119,715 |
| 26/02/2023 | 44.59 | 42.40 | 44.29 | 7,162,301 | 1,348 | 164,603 |
| 19/02/2023 | 45.00 | 42.83 | 44.15 | 9,694,494 | 1,770 | 221,257 |
| 12/02/2023 | 49.66 | 44.40 | 45.10 | 16,419,305 | 2,528 | 351,774 |
| 05/02/2023 | 47.15 | 43.50 | 46.33 | 12,210,305 | 1,906 | 268,826 |
| 29/01/2023 | 44.20 | 43.20 | 43.68 | 7,298,164 | 1,126 | 167,461 |
| 22/01/2023 | 44.00 | 42.40 | 44.00 | 10,801,873 | 1,157 | 251,489 |
| 15/01/2023 | 43.95 | 42.13 | 42.40 | 6,469,718 | 1,354 | 150,419 |
| 08/01/2023 | 42.79 | 38.90 | 42.25 | 10,545,641 | 2,233 | 258,727 |
| 02/01/2023 | 38.87 | 35.85 | 38.80 | 5,545,760 | 1,483 | 146,918 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2012 | 13.50 | 13.00 | 13.00 | 3,731,116 | 630 | 283,087 |
| 01/11/2012 | 13.84 | 12.86 | 13.28 | 7,745,782 | 1,278 | 576,779 |
| 01/10/2012 | 13.20 | 12.51 | 13.20 | 2,530,012 | 575 | 198,273 |
| 02/09/2012 | 13.16 | 12.35 | 12.70 | 4,907,410 | 1,216 | 383,728 |
| 01/08/2012 | 12.33 | 11.85 | 12.32 | 1,771,210 | 515 | 146,632 |
| 01/07/2012 | 12.54 | 11.90 | 11.95 | 1,174,264 | 538 | 96,612 |
| 03/06/2012 | 12.50 | 12.02 | 12.10 | 1,330,224 | 558 | 109,396 |
| 01/05/2012 | 14.24 | 12.22 | 12.30 | 6,501,325 | 1,788 | 477,276 |
| 01/04/2012 | 14.66 | 12.70 | 13.79 | 7,872,034 | 1,571 | 571,606 |
| 01/03/2012 | 13.28 | 12.49 | 12.85 | 6,009,030 | 1,120 | 463,004 |
| 01/02/2012 | 12.99 | 11.68 | 12.55 | 4,106,381 | 999 | 333,015 |
| 02/01/2012 | 12.74 | 11.83 | 12.05 | 2,760,234 | 1,037 | 228,124 |
| 01/12/2011 | 13.30 | 12.45 | 12.74 | 7,538,150 | 1,499 | 595,004 |
| 01/11/2011 | 14.21 | 12.41 | 12.90 | 5,908,701 | 1,334 | 439,342 |
| 02/10/2011 | 13.38 | 11.47 | 13.32 | 9,327,967 | 1,241 | 780,759 |
| 04/09/2011 | 13.30 | 12.60 | 12.80 | 2,530,518 | 551 | 196,050 |
| 01/08/2011 | 13.88 | 12.90 | 12.96 | 4,358,089 | 413 | 331,770 |
| 03/07/2011 | 14.05 | 13.30 | 13.60 | 4,289,414 | 874 | 315,642 |
| 01/06/2011 | 14.25 | 13.20 | 13.38 | 4,320,139 | 745 | 312,298 |
| 02/05/2011 | 15.79 | 13.75 | 14.00 | 3,693,735 | 948 | 251,463 |