Jordan Phosphate Mines Co. Plc (ASE:JOPH)
Jordan · Delayed Price · Currency is JOD 27.97
-0.41 (-1.44%)
At close: Apr 5, 2026
ASE:JOPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.00 | 28.52 | 27.95 | 28.38 | 28.38 | -0.77% | 198,297 |
| Apr 1, 2026 | 28.90 | 29.14 | 28.50 | 28.60 | 28.60 | -0.24% | 512,799 |
| Mar 31, 2026 | 28.50 | 28.92 | 28.28 | 28.67 | 28.67 | 0.60% | 256,726 |
| Mar 30, 2026 | 28.30 | 28.88 | 28.30 | 28.50 | 28.50 | 3.64% | 528,611 |
| Mar 29, 2026 | 27.24 | 27.62 | 27.24 | 27.50 | 27.50 | 1.18% | 176,789 |
| Mar 26, 2026 | 27.44 | 27.61 | 27.00 | 27.18 | 27.18 | -1.74% | 245,589 |
| Mar 25, 2026 | 27.88 | 27.88 | 27.50 | 27.66 | 27.66 | -0.36% | 128,918 |
| Mar 24, 2026 | 27.60 | 27.79 | 27.27 | 27.76 | 27.76 | 2.59% | 891,147 |
| Mar 19, 2026 | 26.72 | 27.15 | 26.72 | 27.06 | 27.06 | 1.35% | 140,999 |
| Mar 18, 2026 | 26.41 | 26.80 | 26.41 | 26.70 | 26.70 | 1.17% | 225,749 |
| Mar 17, 2026 | 26.20 | 26.39 | 26.10 | 26.39 | 26.39 | 1.00% | 82,778 |
| Mar 16, 2026 | 25.88 | 26.25 | 25.88 | 26.13 | 26.13 | 1.01% | 74,291 |
| Mar 15, 2026 | 25.81 | 25.94 | 25.76 | 25.87 | 25.87 | 0.27% | 53,754 |
| Mar 12, 2026 | 25.79 | 25.86 | 25.79 | 25.80 | 25.80 | - | 35,401 |
| Mar 11, 2026 | 25.75 | 25.85 | 25.75 | 25.80 | 25.80 | 0.19% | 40,081 |
| Mar 10, 2026 | 25.60 | 25.78 | 25.60 | 25.75 | 25.75 | 0.59% | 48,813 |
| Mar 9, 2026 | 25.59 | 25.60 | 25.45 | 25.60 | 25.60 | 0.20% | 31,531 |
| Mar 8, 2026 | 25.44 | 25.61 | 25.39 | 25.55 | 25.55 | 0.43% | 30,854 |
| Mar 5, 2026 | 25.09 | 25.80 | 25.09 | 25.44 | 25.44 | 1.76% | 174,461 |
| Mar 4, 2026 | 24.99 | 25.00 | 24.70 | 25.00 | 25.00 | -0.28% | 60,216 |
| Mar 3, 2026 | 24.72 | 25.38 | 24.50 | 25.07 | 25.07 | 1.13% | 86,903 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.71 | 24.79 | 24.79 | -1.63% | 45,112 |
| Mar 1, 2026 | 25.00 | 25.32 | 24.45 | 25.20 | 25.20 | -2.36% | 116,897 |
| Feb 26, 2026 | 25.90 | 26.00 | 25.75 | 25.81 | 25.81 | -0.62% | 49,515 |
| Feb 25, 2026 | 26.00 | 26.02 | 25.88 | 25.97 | 25.97 | -0.31% | 36,740 |
| Feb 24, 2026 | 26.10 | 26.10 | 25.90 | 26.05 | 26.05 | -0.15% | 32,240 |
| Feb 23, 2026 | 26.06 | 26.25 | 26.00 | 26.09 | 26.09 | 0.12% | 31,247 |
| Feb 22, 2026 | 26.05 | 26.09 | 25.95 | 26.06 | 26.06 | -0.04% | 24,832 |
| Feb 19, 2026 | 26.14 | 26.15 | 25.90 | 26.07 | 26.07 | -0.23% | 42,527 |
| Feb 18, 2026 | 26.15 | 26.40 | 26.01 | 26.13 | 26.13 | 0.11% | 40,075 |
| Feb 17, 2026 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | -0.95% | 35,898 |
| Feb 16, 2026 | 26.52 | 26.65 | 26.31 | 26.35 | 26.35 | -0.19% | 69,946 |
| Feb 15, 2026 | 25.96 | 26.70 | 25.96 | 26.40 | 26.40 | 2.13% | 120,660 |
| Feb 12, 2026 | 25.93 | 25.98 | 25.80 | 25.85 | 25.85 | 1.37% | 62,699 |
| Feb 11, 2026 | 25.40 | 25.55 | 25.40 | 25.50 | 25.50 | 0.39% | 58,712 |
| Feb 10, 2026 | 25.35 | 25.43 | 25.35 | 25.40 | 25.40 | 0.28% | 37,973 |
| Feb 9, 2026 | 25.39 | 25.43 | 25.33 | 25.33 | 25.33 | -0.28% | 41,184 |
| Feb 8, 2026 | 25.31 | 25.47 | 25.31 | 25.40 | 25.40 | 0.43% | 102,601 |
| Feb 5, 2026 | 25.20 | 25.48 | 25.14 | 25.29 | 25.29 | 0.36% | 85,763 |
| Feb 4, 2026 | 25.02 | 25.24 | 24.86 | 25.20 | 25.20 | 2.23% | 177,553 |
| Feb 3, 2026 | 24.50 | 24.77 | 24.43 | 24.65 | 24.65 | 0.86% | 94,294 |
| Feb 2, 2026 | 24.52 | 24.65 | 24.40 | 24.44 | 24.44 | - | 103,782 |
| Feb 1, 2026 | 23.93 | 24.70 | 23.93 | 24.44 | 24.44 | 2.26% | 131,496 |
| Jan 29, 2026 | 23.70 | 23.90 | 23.65 | 23.90 | 23.90 | 0.84% | 61,803 |
| Jan 28, 2026 | 23.61 | 23.70 | 23.58 | 23.70 | 23.70 | 0.30% | 62,813 |
| Jan 27, 2026 | 23.59 | 23.66 | 23.59 | 23.63 | 23.63 | 0.30% | 27,143 |
| Jan 26, 2026 | 23.68 | 23.69 | 23.55 | 23.56 | 23.56 | -0.51% | 56,910 |
| Jan 25, 2026 | 23.78 | 23.78 | 23.56 | 23.68 | 23.68 | -0.42% | 73,507 |
| Jan 22, 2026 | 23.75 | 23.78 | 23.70 | 23.78 | 23.78 | 0.13% | 34,351 |
| Jan 21, 2026 | 23.75 | 23.76 | 23.65 | 23.75 | 23.75 | - | 31,420 |