JORDAN PHOSPHATE MINES Historical
Performance Indicators 28/02/2021
MarketFirst
High Price6.27
Last Closing6.00
No. of Transactions316
SectorMining and Extraction Industries
Low Price6.00
Opening Price6.00
No. of Shares187,133
Div1.60
Change0.26
Closing Price6.26
Average Price6.17
P/E23.62
Value Traded1,154,414
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/02/2021 | 6.27 | 6.00 | 6.26 | 1,154,414 | 316 | 187,133 |
| 25/02/2021 | 6.00 | 5.76 | 6.00 | 763,270 | 423 | 129,834 |
| 24/02/2021 | 6.19 | 5.97 | 6.05 | 590,070 | 240 | 97,273 |
| 23/02/2021 | 6.28 | 6.09 | 6.19 | 1,438,855 | 373 | 232,513 |
| 22/02/2021 | 6.14 | 5.70 | 6.14 | 2,613,976 | 432 | 426,524 |
| 21/02/2021 | 5.85 | 5.85 | 5.85 | 236,129 | 44 | 40,364 |
| 17/02/2021 | 5.58 | 5.50 | 5.58 | 274,364 | 90 | 49,364 |
| 16/02/2021 | 5.32 | 5.19 | 5.32 | 628,312 | 267 | 119,139 |
| 15/02/2021 | 5.07 | 4.95 | 5.07 | 763,560 | 283 | 152,696 |
| 14/02/2021 | 4.90 | 4.71 | 4.83 | 1,221,524 | 389 | 252,996 |
| 11/02/2021 | 4.72 | 4.44 | 4.70 | 553,181 | 317 | 119,851 |
| 10/02/2021 | 4.82 | 4.53 | 4.57 | 986,948 | 536 | 209,811 |
| 09/02/2021 | 4.69 | 4.44 | 4.68 | 704,373 | 281 | 154,473 |
| 08/02/2021 | 4.51 | 4.33 | 4.51 | 685,714 | 279 | 153,813 |
| 07/02/2021 | 4.30 | 4.10 | 4.30 | 1,158,595 | 322 | 270,925 |
| 04/02/2021 | 4.16 | 3.99 | 4.10 | 311,765 | 211 | 76,576 |
| 03/02/2021 | 4.21 | 4.15 | 4.18 | 119,212 | 83 | 28,452 |
| 02/02/2021 | 4.31 | 4.15 | 4.19 | 436,367 | 221 | 103,299 |
| 01/02/2021 | 4.25 | 4.13 | 4.21 | 527,625 | 239 | 126,366 |
| 31/01/2021 | 4.17 | 4.01 | 4.10 | 622,653 | 321 | 152,402 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 20/12/2020 | 3.10 | 2.90 | 3.10 | 1,050,698 | 545 | 346,994 |
| 13/12/2020 | 3.07 | 2.81 | 3.01 | 1,691,230 | 787 | 567,139 |
| 06/12/2020 | 2.79 | 2.66 | 2.79 | 198,319 | 163 | 73,114 |
| 29/11/2020 | 2.68 | 2.62 | 2.68 | 332,135 | 178 | 124,938 |
| 22/11/2020 | 2.67 | 2.54 | 2.66 | 766,855 | 333 | 295,588 |
| 15/11/2020 | 2.58 | 2.50 | 2.53 | 177,445 | 138 | 70,136 |
| 08/11/2020 | 2.54 | 2.47 | 2.54 | 72,736 | 52 | 29,067 |
| 01/11/2020 | 2.51 | 2.40 | 2.49 | 365,954 | 252 | 149,265 |
| 25/10/2020 | 2.48 | 2.40 | 2.48 | 372,848 | 173 | 154,018 |
| 18/10/2020 | 2.50 | 2.40 | 2.44 | 125,049 | 137 | 51,602 |
| 11/10/2020 | 2.57 | 2.43 | 2.49 | 366,263 | 229 | 147,952 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2019 | 4.27 | 3.39 | 3.92 | 9,112,004 | 2,533 | 2,420,523 |
| 02/06/2019 | 3.54 | 3.15 | 3.41 | 4,233,105 | 1,453 | 1,239,911 |
| 01/05/2019 | 3.17 | 2.97 | 3.17 | 2,005,371 | 814 | 646,274 |