JORDAN PHOSPHATE MINES Historical
Performance Indicators 20/10/2026
MarketFirst
High Price14.92
Last Closing14.83
No. of Transactions640
SectorMining and Extraction Industries
Low Price14.69
Opening Price14.92
No. of Shares169,404
Div6.93
Change-0.12
Closing Price14.71
Average Price14.72
P/E12.81
Value Traded2,494,196
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/07/2026 | 15.25 | 15.00 | 15.12 | 865,681 | 463 | 57,407 |
| 26/07/2026 | 15.60 | 15.21 | 15.35 | 1,592,277 | 548 | 103,259 |
| 23/07/2026 | 15.74 | 15.50 | 15.60 | 1,459,282 | 671 | 93,377 |
| 22/07/2026 | 15.49 | 14.70 | 15.47 | 3,828,349 | 790 | 256,142 |
| 21/07/2026 | 14.99 | 14.50 | 14.90 | 6,896,208 | 985 | 469,431 |
| 20/07/2026 | 14.80 | 14.51 | 14.54 | 2,921,543 | 681 | 200,653 |
| 19/07/2026 | 14.90 | 14.60 | 14.66 | 2,959,708 | 926 | 201,507 |
| 16/07/2026 | 14.99 | 14.75 | 14.95 | 2,167,047 | 600 | 145,975 |
| 15/07/2026 | 15.10 | 14.80 | 14.85 | 2,181,447 | 788 | 146,504 |
| 14/07/2026 | 15.10 | 14.85 | 15.10 | 1,995,549 | 588 | 133,275 |
| 13/07/2026 | 15.69 | 14.88 | 15.14 | 3,395,480 | 1273 | 223,428 |
| 12/07/2026 | 15.85 | 15.74 | 15.76 | 480,212 | 225 | 30,406 |
| 09/07/2026 | 16.10 | 15.52 | 15.75 | 1,629,797 | 580 | 102,669 |
| 08/07/2026 | 16.40 | 15.93 | 15.99 | 2,670,663 | 789 | 165,781 |
| 07/07/2026 | 16.13 | 15.67 | 16.09 | 3,167,380 | 783 | 197,816 |
| 06/07/2026 | 15.84 | 15.50 | 15.69 | 1,571,915 | 532 | 100,679 |
| 05/07/2026 | 15.44 | 14.73 | 15.44 | 1,684,294 | 642 | 111,114 |
| 02/07/2026 | 15.09 | 14.67 | 14.68 | 4,703,760 | 1503 | 315,007 |
| 01/07/2026 | 15.49 | 15.05 | 15.10 | 2,828,932 | 1368 | 185,612 |
| 30/06/2026 | 15.65 | 15.40 | 15.50 | 1,396,911 | 543 | 90,068 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2025 | 20.50 | 19.80 | 20.25 | 9,854,168 | 1,537 | 488,558 |
| 10/08/2025 | 20.80 | 19.89 | 20.60 | 9,699,005 | 1,850 | 475,583 |
| 03/08/2025 | 20.00 | 18.51 | 19.70 | 13,912,477 | 2,545 | 723,975 |
| 27/07/2025 | 20.46 | 19.14 | 19.40 | 17,480,361 | 3,114 | 876,194 |
| 20/07/2025 | 20.07 | 19.25 | 20.00 | 12,160,373 | 2,209 | 620,763 |
| 13/07/2025 | 19.57 | 17.81 | 19.16 | 12,851,940 | 2,463 | 688,976 |
| 06/07/2025 | 18.28 | 17.10 | 17.70 | 11,855,707 | 2,554 | 672,055 |
| 29/06/2025 | 17.95 | 15.57 | 17.69 | 22,524,342 | 3,378 | 1,331,068 |
| 22/06/2025 | 15.45 | 14.27 | 15.36 | 9,110,609 | 1,559 | 611,632 |
| 15/06/2025 | 14.58 | 14.06 | 14.40 | 6,636,140 | 1,253 | 459,532 |
| 11/06/2025 | 14.90 | 14.39 | 14.56 | 5,009,556 | 1,068 | 342,308 |
| 01/06/2025 | 17.50 | 17.00 | 17.50 | 6,732,291 | 972 | 390,349 |
| 26/05/2025 | 17.25 | 16.70 | 17.12 | 4,244,959 | 1,015 | 250,016 |
| 18/05/2025 | 16.70 | 16.27 | 16.70 | 5,231,295 | 972 | 318,224 |
| 11/05/2025 | 16.50 | 15.81 | 16.50 | 5,299,214 | 989 | 328,555 |
| 04/05/2025 | 16.27 | 15.59 | 15.80 | 9,542,169 | 1,659 | 599,385 |
| 27/04/2025 | 15.54 | 14.69 | 15.50 | 4,471,923 | 794 | 297,378 |
| 20/04/2025 | 15.10 | 14.65 | 14.70 | 3,156,831 | 738 | 211,591 |
| 13/04/2025 | 17.11 | 14.89 | 15.00 | 7,971,658 | 1,442 | 495,850 |
| 06/04/2025 | 17.36 | 15.95 | 17.07 | 11,917,486 | 2,278 | 707,802 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2021 | 18.49 | 16.40 | 18.24 | 18,481,787 | 7,714 | 1,041,915 |
| 01/08/2021 | 18.00 | 14.00 | 17.45 | 27,987,174 | 11,073 | 1,761,599 |
| 01/07/2021 | 19.80 | 16.48 | 18.05 | 25,231,884 | 8,818 | 1,422,065 |
| 01/06/2021 | 19.44 | 13.60 | 17.59 | 58,304,284 | 15,789 | 3,457,110 |
| 02/05/2021 | 13.55 | 9.33 | 13.50 | 29,259,764 | 8,616 | 2,501,660 |
| 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 |