JORDAN PHOSPHATE MINES Historical
Performance Indicators 18/06/2026
MarketFirst
High Price16.52
Last Closing16.70
No. of Transactions1379
SectorMining and Extraction Industries
Low Price15.70
Opening Price16.50
No. of Shares293,741
Div6.19
Change-0.21
Closing Price16.49
Average Price16.11
P/E13.96
Value Traded4,733,022
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/12/2022 | 36.80 | 36.37 | 36.45 | 739,794 | 190 | 20,233 |
| 14/12/2022 | 36.98 | 36.80 | 36.83 | 468,197 | 121 | 12,693 |
| 13/12/2022 | 36.89 | 36.40 | 36.85 | 642,946 | 234 | 17,540 |
| 12/12/2022 | 36.56 | 36.25 | 36.47 | 443,699 | 155 | 12,181 |
| 11/12/2022 | 36.45 | 36.20 | 36.40 | 148,187 | 73 | 4,082 |
| 08/12/2022 | 36.47 | 36.20 | 36.46 | 263,879 | 154 | 7,247 |
| 07/12/2022 | 36.29 | 36.05 | 36.20 | 212,462 | 98 | 5,878 |
| 06/12/2022 | 36.40 | 36.03 | 36.24 | 177,796 | 90 | 4,911 |
| 05/12/2022 | 36.44 | 36.16 | 36.44 | 235,384 | 114 | 6,481 |
| 04/12/2022 | 36.40 | 36.10 | 36.25 | 568,403 | 78 | 15,637 |
| 01/12/2022 | 36.38 | 35.93 | 36.38 | 587,630 | 187 | 16,230 |
| 30/11/2022 | 36.30 | 35.91 | 36.00 | 721,946 | 172 | 19,967 |
| 29/11/2022 | 36.30 | 36.01 | 36.24 | 824,126 | 219 | 22,792 |
| 28/11/2022 | 36.15 | 35.60 | 36.15 | 351,731 | 123 | 9,798 |
| 27/11/2022 | 36.35 | 35.80 | 35.90 | 1,099,882 | 181 | 30,405 |
| 24/11/2022 | 36.40 | 35.56 | 36.30 | 1,807,688 | 382 | 50,089 |
| 23/11/2022 | 35.79 | 34.99 | 35.79 | 1,001,095 | 283 | 28,417 |
| 22/11/2022 | 35.68 | 35.20 | 35.26 | 148,430 | 69 | 4,195 |
| 21/11/2022 | 35.81 | 35.20 | 35.67 | 430,538 | 124 | 12,131 |
| 20/11/2022 | 36.19 | 35.80 | 35.95 | 516,448 | 154 | 14,345 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/10/2009 | 19.35 | 17.25 | 18.40 | 8,828,938 | 1,418 | 477,665 |
| 27/09/2009 | 18.75 | 17.30 | 17.32 | 4,029,070 | 701 | 226,683 |
| 24/09/2009 | 18.45 | 18.00 | 18.37 | 201,828 | 101 | 11,029 |
| 13/09/2009 | 18.82 | 17.70 | 17.80 | 2,155,868 | 580 | 118,000 |
| 06/09/2009 | 19.17 | 17.92 | 17.95 | 1,597,085 | 528 | 86,127 |
| 30/08/2009 | 19.50 | 18.40 | 18.65 | 6,092,388 | 915 | 318,979 |
| 23/08/2009 | 18.80 | 17.80 | 18.21 | 2,080,674 | 616 | 113,342 |
| 16/08/2009 | 18.00 | 16.40 | 17.80 | 3,009,286 | 727 | 173,495 |
| 09/08/2009 | 18.47 | 17.50 | 17.85 | 2,036,437 | 512 | 113,307 |
| 02/08/2009 | 19.75 | 18.12 | 18.37 | 3,779,632 | 896 | 199,761 |
| 26/07/2009 | 19.85 | 18.70 | 18.95 | 4,499,085 | 1,110 | 234,639 |
| 19/07/2009 | 20.89 | 18.32 | 19.10 | 5,040,923 | 1,260 | 255,169 |
| 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 |