JORDAN PHOSPHATE MINES Historical

Loading data
Performance Indicators 08/06/2026
MarketFirst
High Price17.67
Last Closing17.98
No. of Transactions1130
SectorMining and Extraction Industries
Low Price17.21
Opening Price17.57
No. of Shares253,094
Div5.80
Change-0.40
Closing Price17.58
Average Price17.51
P/E14.89
Value Traded4,430,819

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/11/2025 22.90 22.70 22.90 1,190,039 242 52,246
09/11/2025 22.71 22.62 22.70 678,224 225 29,914
06/11/2025 22.84 22.66 22.70 813,934 166 35,830
05/11/2025 22.94 22.70 22.73 1,528,398 262 66,861
04/11/2025 22.92 22.50 22.90 3,597,738 354 159,018
03/11/2025 22.78 22.52 22.61 2,102,771 289 93,109
02/11/2025 22.80 22.60 22.73 1,989,327 300 87,581
30/10/2025 22.61 22.49 22.59 3,661,353 403 162,540
29/10/2025 22.74 22.57 22.60 864,993 225 38,233
28/10/2025 22.73 22.50 22.63 3,107,356 391 137,559
27/10/2025 22.67 22.31 22.49 5,982,188 631 265,803
26/10/2025 22.78 22.51 22.58 1,282,256 207 56,615
23/10/2025 22.80 22.47 22.73 2,533,921 466 111,753
22/10/2025 22.79 22.14 22.60 2,856,299 398 128,074
21/10/2025 22.29 22.05 22.11 3,807,769 371 172,185
20/10/2025 22.29 22.00 22.11 2,513,333 354 113,893
19/10/2025 22.20 22.00 22.00 1,406,939 292 63,824
16/10/2025 22.24 22.06 22.06 888,927 224 40,079
15/10/2025 22.18 21.97 22.00 1,677,371 425 76,068
14/10/2025 22.05 21.59 21.99 3,485,352 536 159,480
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
17/09/2023 11.27 10.99 11.19 865,075 561 77,698
10/09/2023 11.10 10.95 11.02 613,745 521 55,738
03/09/2023 11.19 10.98 11.06 1,733,128 913 156,852
27/08/2023 11.64 11.03 11.07 4,739,353 1,440 416,886
20/08/2023 11.22 10.38 11.15 4,959,619 1,536 463,507
13/08/2023 11.55 10.90 10.90 3,766,821 1,238 336,068
06/08/2023 12.00 11.50 11.62 3,989,590 1,270 339,851
30/07/2023 11.70 11.00 11.50 3,407,694 1,317 301,289
23/07/2023 12.20 11.39 11.45 3,786,998 1,260 320,565
16/07/2023 12.39 11.14 12.27 6,200,041 2,074 524,927
09/07/2023 11.00 10.20 11.00 5,623,590 1,887 533,154
02/07/2023 11.88 10.65 10.80 7,099,719 2,216 634,806
25/06/2023 11.93 11.40 11.74 2,049,660 549 175,248
18/06/2023 12.60 11.50 11.72 6,291,982 1,978 522,017
11/06/2023 13.30 12.40 12.60 7,954,630 2,777 613,870
04/06/2023 36.10 11.98 12.98 9,316,824 3,218 660,163
28/05/2023 36.60 35.50 36.08 3,107,186 807 86,317
21/05/2023 36.99 36.00 36.59 2,432,846 731 66,467
14/05/2023 36.49 35.52 36.25 1,955,406 638 54,049
07/05/2023 36.76 34.41 36.14 4,366,975 939 121,947
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
03/08/2014 7.17 6.20 6.65 862,540 590 129,469
01/07/2014 7.21 6.05 7.11 1,537,803 1,121 231,735
01/06/2014 6.80 6.00 6.00 2,386,699 1,153 379,395
04/05/2014 7.13 6.35 6.45 2,048,530 1,464 309,425
01/04/2014 7.44 6.02 7.00 4,925,791 2,048 709,716
02/03/2014 6.31 5.60 6.31 7,321,215 943 1,239,814
02/02/2014 7.40 5.43 5.74 2,925,568 1,778 471,957
02/01/2014 8.14 7.01 7.37 2,460,742 1,084 328,189
01/12/2013 7.70 7.05 7.15 3,082,208 951 425,465
03/11/2013 8.25 7.00 7.56 944,085 647 121,089
01/10/2013 8.70 7.20 7.20 2,057,788 1,114 262,669
01/09/2013 7.88 6.80 7.25 1,542,555 910 214,299
01/08/2013 9.00 7.47 7.72 1,258,222 564 149,687
01/07/2013 9.95 7.31 8.90 5,842,516 1,435 630,538
02/06/2013 10.90 9.85 10.00 1,905,923 581 183,301
01/05/2013 11.77 9.90 10.40 3,805,767 898 357,628
01/04/2013 13.45 11.75 11.75 6,780,963 1,335 523,092
03/03/2013 13.34 12.65 13.01 6,063,709 1,151 468,401
03/02/2013 13.65 12.75 13.11 5,153,415 911 391,700
02/01/2013 13.90 12.95 13.60 8,927,978 1,530 661,126
Download XLSX