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 |
|---|---|---|---|---|---|---|
| 06/03/2024 | 11.58 | 11.40 | 11.49 | 336,794 | 123 | 29,298 |
| 05/03/2024 | 11.64 | 11.52 | 11.54 | 277,689 | 100 | 23,948 |
| 04/03/2024 | 11.68 | 11.60 | 11.63 | 328,512 | 72 | 28,202 |
| 03/03/2024 | 11.70 | 11.60 | 11.64 | 284,340 | 51 | 24,385 |
| 29/02/2024 | 11.71 | 11.56 | 11.71 | 370,333 | 136 | 31,795 |
| 28/02/2024 | 11.70 | 11.61 | 11.70 | 465,316 | 164 | 39,942 |
| 27/02/2024 | 11.60 | 11.42 | 11.59 | 441,214 | 181 | 38,314 |
| 26/02/2024 | 11.46 | 11.40 | 11.43 | 769,991 | 92 | 67,328 |
| 25/02/2024 | 11.40 | 11.32 | 11.40 | 296,497 | 85 | 26,031 |
| 22/02/2024 | 11.44 | 11.30 | 11.31 | 364,785 | 73 | 31,976 |
| 21/02/2024 | 11.42 | 11.30 | 11.37 | 552,928 | 139 | 48,600 |
| 20/02/2024 | 11.44 | 11.34 | 11.40 | 366,776 | 133 | 32,144 |
| 19/02/2024 | 11.48 | 11.35 | 11.40 | 360,720 | 127 | 31,712 |
| 18/02/2024 | 11.52 | 11.39 | 11.48 | 390,930 | 165 | 34,124 |
| 15/02/2024 | 11.59 | 11.46 | 11.46 | 453,010 | 127 | 39,252 |
| 14/02/2024 | 11.73 | 11.55 | 11.55 | 699,248 | 237 | 60,010 |
| 13/02/2024 | 11.66 | 11.47 | 11.50 | 680,677 | 139 | 58,718 |
| 12/02/2024 | 11.65 | 11.51 | 11.63 | 302,535 | 131 | 26,078 |
| 11/02/2024 | 11.63 | 11.40 | 11.62 | 472,436 | 161 | 40,939 |
| 08/02/2024 | 11.50 | 11.30 | 11.50 | 424,573 | 142 | 37,449 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/06/2016 | 3.48 | 3.31 | 3.35 | 256,774 | 257 | 76,509 |
| 29/05/2016 | 3.70 | 3.33 | 3.46 | 712,104 | 623 | 205,242 |
| 22/05/2016 | 4.22 | 3.70 | 3.70 | 550,443 | 391 | 143,572 |
| 15/05/2016 | 4.25 | 4.06 | 4.19 | 570,403 | 325 | 137,279 |
| 08/05/2016 | 4.51 | 4.18 | 4.19 | 554,164 | 357 | 128,535 |
| 02/05/2016 | 4.56 | 4.43 | 4.51 | 335,710 | 217 | 74,714 |
| 24/04/2016 | 4.83 | 4.36 | 4.43 | 985,966 | 449 | 213,594 |
| 17/04/2016 | 4.93 | 4.71 | 4.81 | 229,185 | 141 | 48,116 |
| 10/04/2016 | 5.01 | 4.93 | 4.93 | 45,247 | 55 | 9,114 |
| 03/04/2016 | 5.06 | 4.87 | 5.02 | 140,143 | 192 | 28,196 |
| 27/03/2016 | 5.34 | 4.81 | 4.92 | 425,376 | 226 | 83,870 |
| 20/03/2016 | 5.39 | 5.25 | 5.37 | 31,150 | 46 | 5,858 |
| 13/03/2016 | 5.45 | 5.31 | 5.38 | 112,021 | 75 | 20,762 |
| 06/03/2016 | 5.44 | 5.18 | 5.40 | 302,474 | 208 | 56,809 |
| 28/02/2016 | 5.33 | 5.20 | 5.24 | 143,400 | 130 | 27,292 |
| 21/02/2016 | 5.37 | 5.10 | 5.28 | 414,976 | 169 | 78,937 |
| 14/02/2016 | 5.43 | 5.18 | 5.25 | 570,077 | 223 | 107,974 |
| 07/02/2016 | 5.30 | 5.20 | 5.27 | 91,186 | 93 | 17,413 |
| 31/01/2016 | 5.45 | 5.18 | 5.23 | 178,870 | 150 | 33,935 |
| 24/01/2016 | 5.43 | 5.35 | 5.40 | 310,376 | 76 | 57,504 |