JORDAN PHOSPHATE MINES Historical
Performance Indicators 29/10/2026
MarketFirst
High Price13.93
Last Closing13.40
No. of Transactions1036
SectorMining and Extraction Industries
Low Price12.87
Opening Price13.29
No. of Shares233,882
Div7.61
Change0.00
Closing Price13.40
Average Price13.31
P/E11.67
Value Traded3,112,869
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/02/2025 | 15.50 | 15.26 | 15.47 | 1,106,215 | 244 | 71,680 |
| 12/02/2025 | 15.31 | 15.20 | 15.25 | 575,247 | 68 | 37,825 |
| 11/02/2025 | 15.45 | 15.20 | 15.32 | 899,567 | 116 | 59,065 |
| 10/02/2025 | 15.47 | 15.31 | 15.46 | 422,801 | 117 | 27,407 |
| 09/02/2025 | 15.43 | 15.26 | 15.43 | 973,364 | 252 | 63,236 |
| 06/02/2025 | 15.40 | 15.19 | 15.21 | 1,210,363 | 152 | 79,363 |
| 05/02/2025 | 15.40 | 15.20 | 15.21 | 1,174,972 | 159 | 76,808 |
| 04/02/2025 | 15.25 | 15.17 | 15.25 | 606,235 | 104 | 39,788 |
| 03/02/2025 | 15.27 | 15.12 | 15.25 | 979,521 | 166 | 64,566 |
| 02/02/2025 | 15.33 | 15.10 | 15.21 | 1,088,858 | 207 | 71,753 |
| 30/01/2025 | 15.26 | 15.15 | 15.20 | 146,001 | 74 | 9,607 |
| 29/01/2025 | 15.30 | 15.08 | 15.21 | 400,628 | 116 | 26,383 |
| 28/01/2025 | 15.27 | 15.15 | 15.16 | 289,131 | 105 | 19,044 |
| 27/01/2025 | 15.30 | 15.15 | 15.21 | 305,693 | 114 | 20,083 |
| 26/01/2025 | 15.37 | 15.01 | 15.15 | 2,070,283 | 252 | 137,374 |
| 23/01/2025 | 15.40 | 15.25 | 15.39 | 156,664 | 66 | 10,197 |
| 22/01/2025 | 15.35 | 15.25 | 15.35 | 347,969 | 65 | 22,756 |
| 21/01/2025 | 15.50 | 15.27 | 15.38 | 580,953 | 137 | 37,937 |
| 20/01/2025 | 15.57 | 15.40 | 15.50 | 771,408 | 126 | 49,865 |
| 19/01/2025 | 15.56 | 15.47 | 15.54 | 632,951 | 164 | 40,779 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/08/2018 | 3.27 | 3.17 | 3.17 | 711,839 | 323 | 220,725 |
| 29/07/2018 | 3.31 | 3.14 | 3.23 | 945,887 | 366 | 293,868 |
| 22/07/2018 | 3.32 | 3.22 | 3.25 | 888,554 | 283 | 271,270 |
| 15/07/2018 | 3.38 | 3.20 | 3.23 | 1,146,941 | 394 | 349,772 |
| 08/07/2018 | 3.38 | 3.27 | 3.36 | 1,164,357 | 453 | 348,576 |
| 01/07/2018 | 3.32 | 3.23 | 3.27 | 644,610 | 225 | 197,122 |
| 24/06/2018 | 3.37 | 3.25 | 3.25 | 1,226,091 | 333 | 371,616 |
| 17/06/2018 | 3.40 | 3.29 | 3.35 | 788,364 | 235 | 235,901 |
| 10/06/2018 | 3.39 | 3.19 | 3.38 | 2,369,376 | 568 | 728,123 |
| 03/06/2018 | 3.26 | 3.14 | 3.17 | 934,332 | 332 | 292,218 |
| 27/05/2018 | 3.42 | 3.21 | 3.33 | 1,013,849 | 488 | 305,544 |
| 20/05/2018 | 3.43 | 3.01 | 3.35 | 3,483,327 | 1,258 | 1,054,787 |
| 13/05/2018 | 3.05 | 2.90 | 3.05 | 695,112 | 310 | 233,952 |
| 06/05/2018 | 3.04 | 2.91 | 2.93 | 597,126 | 303 | 201,257 |
| 29/04/2018 | 3.04 | 2.90 | 2.94 | 832,518 | 292 | 280,560 |
| 22/04/2018 | 3.06 | 2.97 | 3.01 | 460,259 | 230 | 152,276 |
| 15/04/2018 | 3.09 | 2.92 | 3.01 | 258,938 | 173 | 85,536 |
| 08/04/2018 | 3.04 | 2.90 | 2.95 | 411,376 | 195 | 138,526 |
| 01/04/2018 | 3.19 | 3.00 | 3.05 | 939,023 | 489 | 303,867 |
| 25/03/2018 | 3.13 | 2.90 | 3.12 | 1,511,462 | 586 | 505,046 |