JORDAN PHOSPHATE MINES Historical
Performance Indicators 19/03/2026
MarketFirst
High Price27.15
Last Closing26.70
No. of Transactions589
SectorMining and Extraction Industries
Low Price26.72
Opening Price26.72
No. of Shares140,999
Div4.88
Change0.36
Closing Price27.06
Average Price26.91
P/E13.57
Value Traded3,794,712
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/10/2024 | 11.22 | 11.19 | 11.22 | 235,510 | 64 | 21,016 |
| 07/10/2024 | 11.25 | 11.20 | 11.23 | 97,665 | 54 | 8,691 |
| 06/10/2024 | 11.29 | 11.19 | 11.25 | 193,681 | 51 | 17,199 |
| 03/10/2024 | 11.26 | 11.18 | 11.25 | 217,471 | 59 | 19,370 |
| 02/10/2024 | 11.24 | 11.13 | 11.24 | 484,135 | 123 | 43,421 |
| 01/10/2024 | 11.20 | 11.13 | 11.17 | 621,781 | 177 | 55,621 |
| 30/09/2024 | 11.22 | 11.14 | 11.20 | 651,738 | 199 | 58,259 |
| 29/09/2024 | 11.25 | 11.18 | 11.19 | 474,281 | 76 | 42,268 |
| 26/09/2024 | 11.25 | 11.15 | 11.25 | 202,755 | 83 | 18,077 |
| 25/09/2024 | 11.20 | 11.14 | 11.16 | 327,265 | 94 | 29,281 |
| 24/09/2024 | 11.20 | 11.18 | 11.19 | 207,995 | 70 | 18,578 |
| 23/09/2024 | 11.25 | 11.20 | 11.20 | 223,779 | 80 | 19,960 |
| 22/09/2024 | 11.23 | 11.18 | 11.20 | 199,337 | 71 | 17,798 |
| 19/09/2024 | 11.28 | 11.19 | 11.24 | 336,401 | 111 | 29,971 |
| 18/09/2024 | 11.38 | 11.23 | 11.24 | 326,545 | 131 | 28,908 |
| 17/09/2024 | 11.40 | 11.34 | 11.34 | 226,120 | 67 | 19,899 |
| 15/09/2024 | 11.42 | 11.36 | 11.39 | 158,900 | 46 | 13,944 |
| 12/09/2024 | 11.41 | 11.35 | 11.41 | 259,261 | 75 | 22,756 |
| 11/09/2024 | 11.40 | 11.33 | 11.39 | 380,937 | 119 | 33,452 |
| 09/09/2024 | 11.35 | 11.31 | 11.35 | 318,227 | 59 | 28,066 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/02/2019 | 3.30 | 3.19 | 3.25 | 189,410 | 167 | 58,412 |
| 10/02/2019 | 3.34 | 3.20 | 3.24 | 310,566 | 245 | 94,837 |
| 03/02/2019 | 3.29 | 3.18 | 3.25 | 476,392 | 296 | 146,775 |
| 27/01/2019 | 3.21 | 3.11 | 3.19 | 465,560 | 320 | 146,712 |
| 20/01/2019 | 3.20 | 2.98 | 3.17 | 720,414 | 394 | 230,649 |
| 13/01/2019 | 3.02 | 2.95 | 3.01 | 84,779 | 79 | 28,247 |
| 06/01/2019 | 3.04 | 2.90 | 2.99 | 512,146 | 254 | 171,056 |
| 30/12/2018 | 2.91 | 2.69 | 2.90 | 259,463 | 149 | 93,053 |
| 23/12/2018 | 2.85 | 2.78 | 2.83 | 169,622 | 131 | 60,214 |
| 16/12/2018 | 2.91 | 2.65 | 2.83 | 542,200 | 350 | 192,565 |
| 09/12/2018 | 2.87 | 2.57 | 2.67 | 877,011 | 276 | 331,998 |
| 02/12/2018 | 2.96 | 2.78 | 2.89 | 253,197 | 151 | 87,791 |
| 25/11/2018 | 2.97 | 2.72 | 2.81 | 611,613 | 240 | 217,247 |
| 18/11/2018 | 3.07 | 2.90 | 2.94 | 343,169 | 176 | 115,912 |
| 11/11/2018 | 3.20 | 3.00 | 3.01 | 1,197,946 | 285 | 383,418 |
| 04/11/2018 | 3.31 | 3.18 | 3.19 | 1,412,116 | 464 | 436,226 |
| 28/10/2018 | 3.16 | 2.98 | 3.16 | 355,074 | 184 | 115,690 |
| 21/10/2018 | 3.20 | 3.00 | 3.00 | 627,275 | 272 | 205,808 |
| 14/10/2018 | 3.17 | 3.05 | 3.14 | 147,257 | 82 | 47,452 |
| 07/10/2018 | 3.27 | 3.04 | 3.08 | 930,138 | 417 | 294,858 |