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 |
|---|---|---|---|---|---|---|
| 11/08/2024 | 11.15 | 11.09 | 11.15 | 84,191 | 66 | 7,579 |
| 08/08/2024 | 11.11 | 11.03 | 11.10 | 283,830 | 109 | 25,598 |
| 07/08/2024 | 11.05 | 10.90 | 11.05 | 123,084 | 92 | 11,177 |
| 06/08/2024 | 10.99 | 10.88 | 10.89 | 450,722 | 222 | 41,323 |
| 05/08/2024 | 11.01 | 10.96 | 10.97 | 82,182 | 78 | 7,490 |
| 04/08/2024 | 11.05 | 10.94 | 11.04 | 672,145 | 277 | 61,135 |
| 01/08/2024 | 11.16 | 11.04 | 11.04 | 243,544 | 190 | 21,936 |
| 31/07/2024 | 11.23 | 11.10 | 11.18 | 383,025 | 176 | 34,340 |
| 30/07/2024 | 11.29 | 11.20 | 11.23 | 451,556 | 197 | 40,170 |
| 29/07/2024 | 11.38 | 11.22 | 11.30 | 444,928 | 92 | 39,313 |
| 28/07/2024 | 11.38 | 11.24 | 11.38 | 379,296 | 113 | 33,487 |
| 25/07/2024 | 11.40 | 11.30 | 11.30 | 1,156,904 | 136 | 101,681 |
| 24/07/2024 | 11.43 | 11.34 | 11.40 | 149,503 | 65 | 13,144 |
| 23/07/2024 | 11.39 | 11.34 | 11.39 | 307,777 | 122 | 27,069 |
| 22/07/2024 | 11.48 | 11.35 | 11.35 | 287,611 | 67 | 25,141 |
| 21/07/2024 | 11.47 | 11.33 | 11.37 | 193,274 | 80 | 16,950 |
| 18/07/2024 | 11.56 | 11.48 | 11.48 | 260,545 | 66 | 22,570 |
| 17/07/2024 | 11.55 | 11.48 | 11.55 | 384,803 | 79 | 33,359 |
| 16/07/2024 | 11.54 | 11.35 | 11.52 | 465,765 | 152 | 40,595 |
| 15/07/2024 | 11.48 | 11.37 | 11.38 | 61,534 | 58 | 5,396 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 18/03/2018 | 3.12 | 3.02 | 3.02 | 1,784,911 | 338 | 581,643 |
| 11/03/2018 | 3.19 | 3.02 | 3.11 | 1,901,017 | 872 | 612,020 |
| 04/03/2018 | 3.05 | 2.94 | 3.05 | 803,229 | 336 | 267,497 |
| 25/02/2018 | 3.07 | 2.95 | 3.03 | 1,421,960 | 676 | 469,448 |
| 18/02/2018 | 3.06 | 2.79 | 3.00 | 3,939,344 | 1,181 | 1,331,862 |
| 11/02/2018 | 2.90 | 2.74 | 2.79 | 1,230,194 | 631 | 436,635 |
| 04/02/2018 | 3.04 | 2.81 | 2.87 | 3,732,649 | 1,503 | 1,276,488 |
| 28/01/2018 | 2.82 | 2.50 | 2.82 | 2,189,230 | 621 | 824,165 |
| 21/01/2018 | 2.59 | 2.43 | 2.54 | 545,451 | 334 | 219,078 |
| 14/01/2018 | 2.71 | 2.54 | 2.58 | 797,714 | 460 | 301,929 |
| 07/01/2018 | 2.57 | 2.49 | 2.54 | 644,837 | 126 | 255,242 |
| 31/12/2017 | 2.58 | 2.48 | 2.56 | 295,066 | 183 | 116,492 |