JORDAN PHOSPHATE MINES Historical
Performance Indicators 18/04/2024
MarketFirst
High Price13.12
Last Closing12.98
No. of Transactions306
SectorMining and Extraction Industries
Low Price12.97
Opening Price13.00
No. of Shares91,087
Div10.00
Change0.02
Closing Price13.00
Average Price13.08
P/E7.22
Value Traded1,190,944
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/03/2021 | 7.25 | 7.02 | 7.19 | 819,850 | 340 | 114,168 |
| 18/03/2021 | 7.04 | 6.80 | 6.99 | 848,489 | 403 | 122,753 |
| 17/03/2021 | 6.82 | 6.26 | 6.82 | 893,809 | 472 | 137,368 |
| 16/03/2021 | 6.74 | 6.50 | 6.50 | 967,638 | 317 | 147,836 |
| 15/03/2021 | 7.10 | 6.84 | 6.84 | 840,940 | 383 | 122,022 |
| 14/03/2021 | 7.36 | 6.86 | 7.19 | 1,734,396 | 583 | 242,911 |
| 11/03/2021 | 7.19 | 6.71 | 7.19 | 1,570,556 | 484 | 220,354 |
| 10/03/2021 | 6.87 | 6.56 | 6.85 | 1,100,648 | 477 | 162,914 |
| 09/03/2021 | 6.79 | 6.56 | 6.56 | 1,478,742 | 330 | 223,800 |
| 08/03/2021 | 7.15 | 6.82 | 6.90 | 1,657,444 | 587 | 240,259 |
| 07/03/2021 | 7.38 | 7.05 | 7.17 | 1,441,779 | 450 | 199,397 |
| 04/03/2021 | 7.35 | 6.95 | 7.21 | 1,283,164 | 534 | 178,760 |
| 03/03/2021 | 7.20 | 6.86 | 7.20 | 877,580 | 371 | 125,169 |
| 02/03/2021 | 6.89 | 6.74 | 6.89 | 946,341 | 362 | 138,155 |
| 01/03/2021 | 6.57 | 6.40 | 6.57 | 1,283,747 | 334 | 196,932 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/07/2009 | 19.30 | 16.66 | 19.30 | 4,980,194 | 1,234 | 277,362 |
| 05/07/2009 | 20.89 | 17.30 | 18.00 | 6,034,306 | 1,255 | 323,711 |
| 28/06/2009 | 21.97 | 18.30 | 21.60 | 6,197,416 | 1,339 | 302,628 |
| 21/06/2009 | 21.90 | 19.00 | 19.25 | 7,465,432 | 1,237 | 369,761 |
| 14/06/2009 | 26.13 | 21.38 | 21.38 | 5,544,169 | 1,205 | 239,411 |
| 07/06/2009 | 27.09 | 24.51 | 25.64 | 11,399,006 | 1,655 | 439,085 |
| 31/05/2009 | 27.40 | 22.70 | 26.49 | 19,322,555 | 1,861 | 740,328 |
| 25/05/2009 | 23.50 | 22.10 | 22.25 | 4,190,250 | 964 | 182,260 |
| 17/05/2009 | 22.75 | 19.80 | 22.70 | 6,768,834 | 1,355 | 309,982 |
| 10/05/2009 | 22.65 | 19.57 | 20.68 | 17,064,308 | 2,095 | 814,160 |
| 03/05/2009 | 19.99 | 17.00 | 19.88 | 5,754,285 | 976 | 300,279 |
| 26/04/2009 | 17.67 | 16.20 | 16.31 | 1,615,495 | 380 | 95,541 |
| 19/04/2009 | 18.20 | 16.02 | 16.50 | 1,523,129 | 562 | 87,365 |
| 12/04/2009 | 18.60 | 17.12 | 17.88 | 2,075,756 | 546 | 115,241 |
| 05/04/2009 | 19.29 | 17.36 | 18.00 | 4,162,259 | 859 | 223,917 |
| 29/03/2009 | 18.00 | 16.91 | 17.51 | 3,347,554 | 860 | 189,725 |
| 22/03/2009 | 17.89 | 16.20 | 17.00 | 2,648,588 | 813 | 154,103 |
| 15/03/2009 | 17.10 | 15.55 | 16.30 | 2,119,732 | 867 | 129,394 |
| 08/03/2009 | 16.27 | 15.30 | 15.69 | 926,717 | 621 | 58,643 |
| 01/03/2009 | 16.89 | 15.40 | 16.22 | 2,628,123 | 898 | 165,559 |