JORDAN PHOSPHATE MINES Historical
Performance Indicators 18/05/2021
MarketFirst
High Price12.16
Last Closing11.59
No. of Transactions522
SectorMining and Extraction Industries
Low Price11.79
Opening Price11.79
No. of Shares180,667
Div1.64
Change0.57
Closing Price12.16
Average Price12.04
P/E34.58
Value Traded2,175,301
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/05/2021 | 12.16 | 11.79 | 12.16 | 2,175,301 | 522 | 180,667 |
| 17/05/2021 | 11.59 | 11.42 | 11.59 | 2,338,571 | 500 | 202,024 |
| 16/05/2021 | 11.04 | 10.38 | 11.04 | 1,717,925 | 543 | 158,851 |
| 10/05/2021 | 10.52 | 10.17 | 10.52 | 809,515 | 342 | 77,996 |
| 09/05/2021 | 10.36 | 10.00 | 10.31 | 889,392 | 391 | 86,790 |
| 06/05/2021 | 10.19 | 9.87 | 9.98 | 593,350 | 336 | 59,324 |
| 05/05/2021 | 10.00 | 9.33 | 9.81 | 1,558,500 | 504 | 165,120 |
| 04/05/2021 | 10.45 | 9.82 | 9.82 | 1,285,461 | 379 | 129,427 |
| 03/05/2021 | 10.33 | 9.90 | 10.33 | 1,618,458 | 452 | 157,809 |
| 02/05/2021 | 9.84 | 9.60 | 9.84 | 561,486 | 273 | 57,226 |
| 29/04/2021 | 9.38 | 8.70 | 9.38 | 1,820,945 | 477 | 196,741 |
| 27/04/2021 | 8.96 | 8.70 | 8.94 | 1,022,526 | 379 | 115,432 |
| 26/04/2021 | 8.90 | 8.60 | 8.90 | 562,214 | 243 | 64,283 |
| 25/04/2021 | 8.74 | 8.45 | 8.74 | 224,691 | 166 | 26,205 |
| 22/04/2021 | 8.80 | 8.33 | 8.60 | 542,047 | 338 | 63,570 |
| 21/04/2021 | 9.00 | 8.45 | 8.63 | 1,302,506 | 507 | 147,387 |
| 20/04/2021 | 8.79 | 8.78 | 8.79 | 1,083,591 | 203 | 123,278 |
| 19/04/2021 | 8.38 | 8.38 | 8.38 | 62,917 | 35 | 7,508 |
| 18/04/2021 | 7.99 | 7.65 | 7.99 | 724,080 | 260 | 91,627 |
| 15/04/2021 | 7.88 | 7.61 | 7.61 | 2,020,599 | 555 | 264,573 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/05/2021 | 10.52 | 10.00 | 10.52 | 1,698,907 | 733 | 164,786 |
| 02/05/2021 | 10.45 | 9.33 | 9.98 | 5,617,255 | 1,944 | 568,906 |
| 25/04/2021 | 9.38 | 8.45 | 9.38 | 3,630,375 | 1,265 | 402,661 |
| 18/04/2021 | 9.00 | 7.65 | 8.60 | 3,715,140 | 1,343 | 433,370 |
| 12/04/2021 | 8.81 | 7.61 | 7.61 | 5,078,789 | 1,570 | 629,930 |
| 04/04/2021 | 9.90 | 8.70 | 8.78 | 4,659,804 | 1,840 | 504,275 |
| 28/03/2021 | 9.10 | 7.17 | 9.10 | 5,606,372 | 2,027 | 682,848 |
| 21/03/2021 | 7.27 | 6.95 | 7.21 | 2,311,465 | 1,184 | 323,044 |
| 14/03/2021 | 7.36 | 6.26 | 6.99 | 5,285,272 | 2,158 | 772,890 |
| 07/03/2021 | 7.38 | 6.56 | 7.19 | 7,249,169 | 2,328 | 1,046,724 |
| 28/02/2021 | 7.35 | 6.00 | 7.21 | 5,545,246 | 1,917 | 826,149 |
| 21/02/2021 | 6.28 | 5.70 | 6.00 | 5,642,301 | 1,512 | 926,508 |
| 14/02/2021 | 5.58 | 4.71 | 5.58 | 2,887,760 | 1,029 | 574,195 |
| 07/02/2021 | 4.82 | 4.10 | 4.70 | 4,088,812 | 1,735 | 908,873 |
| 31/01/2021 | 4.31 | 3.99 | 4.10 | 2,017,621 | 1,075 | 487,095 |
| 24/01/2021 | 4.03 | 3.75 | 4.03 | 1,630,518 | 1,193 | 417,878 |
| 17/01/2021 | 3.93 | 3.42 | 3.73 | 1,484,177 | 1,050 | 401,485 |
| 10/01/2021 | 3.45 | 3.32 | 3.42 | 268,944 | 271 | 79,217 |
| 03/01/2021 | 3.55 | 3.10 | 3.34 | 1,204,772 | 816 | 363,259 |
| 27/12/2020 | 3.51 | 3.20 | 3.51 | 1,733,415 | 823 | 513,926 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2021 | 9.90 | 7.61 | 9.38 | 18,923,935 | 6,760 | 2,179,704 |
| 01/03/2021 | 8.67 | 6.26 | 8.67 | 23,003,283 | 8,556 | 3,255,054 |
| 01/02/2021 | 6.28 | 3.99 | 6.26 | 15,168,255 | 5,346 | 2,931,402 |
| 03/01/2021 | 4.17 | 3.10 | 4.10 | 5,211,064 | 3,651 | 1,414,241 |
| 01/12/2020 | 3.51 | 2.63 | 3.51 | 4,823,324 | 2,402 | 1,557,486 |
| 01/11/2020 | 2.67 | 2.40 | 2.67 | 1,565,461 | 869 | 612,681 |
| 01/10/2020 | 2.60 | 2.40 | 2.48 | 949,875 | 621 | 387,225 |
| 01/09/2020 | 2.61 | 2.50 | 2.57 | 1,090,842 | 604 | 428,080 |
| 04/08/2020 | 2.78 | 2.47 | 2.53 | 1,653,490 | 755 | 636,008 |
| 01/07/2020 | 2.82 | 2.50 | 2.71 | 1,716,601 | 848 | 640,427 |
| 01/06/2020 | 2.81 | 2.53 | 2.60 | 1,764,131 | 661 | 665,390 |
| 10/05/2020 | 2.70 | 2.33 | 2.70 | 678,907 | 330 | 276,893 |
| 01/03/2020 | 2.89 | 2.52 | 2.62 | 1,367,980 | 707 | 498,777 |
| 02/02/2020 | 2.82 | 2.69 | 2.71 | 1,413,138 | 550 | 513,939 |
| 02/01/2020 | 2.86 | 2.66 | 2.80 | 1,360,372 | 887 | 490,338 |
| 01/12/2019 | 3.03 | 2.64 | 2.77 | 1,737,938 | 651 | 618,691 |
| 03/11/2019 | 3.17 | 2.91 | 3.00 | 1,308,531 | 428 | 433,588 |
| 01/10/2019 | 3.33 | 3.07 | 3.19 | 824,849 | 558 | 256,562 |
| 01/09/2019 | 3.36 | 3.18 | 3.30 | 793,525 | 603 | 242,365 |
| 01/08/2019 | 3.73 | 3.15 | 3.23 | 2,611,821 | 1,177 | 765,206 |