Jordan Phosphate Mines Co. Plc (ASE:JOPH)
Jordan · Delayed Price · Currency is JOD 22.60
-0.03 (-0.13%)
At close: Oct 29, 2025
ASE:JOPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 22.74 | 22.74 | 22.57 | 22.60 | 22.60 | -0.13% | 38,233 |
| Oct 28, 2025 | 22.56 | 22.73 | 22.50 | 22.63 | 22.63 | 0.62% | 137,559 |
| Oct 27, 2025 | 22.65 | 22.67 | 22.31 | 22.49 | 22.49 | -0.40% | 265,803 |
| Oct 26, 2025 | 22.78 | 22.78 | 22.51 | 22.58 | 22.58 | -0.66% | 56,615 |
| Oct 23, 2025 | 22.69 | 22.80 | 22.47 | 22.73 | 22.73 | 0.58% | 111,753 |
| Oct 22, 2025 | 22.14 | 22.79 | 22.14 | 22.60 | 22.60 | 2.22% | 128,074 |
| Oct 21, 2025 | 22.15 | 22.29 | 22.05 | 22.11 | 22.11 | - | 172,185 |
| Oct 20, 2025 | 22.00 | 22.29 | 22.00 | 22.11 | 22.11 | 0.50% | 113,893 |
| Oct 19, 2025 | 22.10 | 22.20 | 22.00 | 22.00 | 22.00 | -0.27% | 63,824 |
| Oct 16, 2025 | 22.12 | 22.24 | 22.06 | 22.06 | 22.06 | 0.27% | 40,079 |
| Oct 15, 2025 | 22.05 | 22.18 | 21.97 | 22.00 | 22.00 | 0.05% | 76,068 |
| Oct 14, 2025 | 21.59 | 22.05 | 21.59 | 21.99 | 21.99 | 1.90% | 159,480 |
| Oct 13, 2025 | 21.49 | 21.58 | 21.43 | 21.58 | 21.58 | 0.79% | 151,497 |
| Oct 12, 2025 | 21.38 | 21.60 | 21.30 | 21.41 | 21.41 | 0.38% | 72,929 |
| Oct 9, 2025 | 21.12 | 21.53 | 21.12 | 21.33 | 21.33 | 1.57% | 57,040 |
| Oct 8, 2025 | 21.08 | 21.13 | 21.00 | 21.00 | 21.00 | -0.33% | 29,286 |
| Oct 7, 2025 | 21.00 | 21.10 | 20.99 | 21.07 | 21.07 | 0.33% | 21,974 |
| Oct 6, 2025 | 20.93 | 21.04 | 20.91 | 21.00 | 21.00 | 0.43% | 21,479 |
| Oct 5, 2025 | 20.81 | 21.14 | 20.80 | 20.91 | 20.91 | 0.48% | 36,607 |
| Oct 2, 2025 | 21.29 | 21.29 | 20.81 | 20.81 | 20.81 | -2.07% | 108,397 |
| Oct 1, 2025 | 21.40 | 21.47 | 21.00 | 21.25 | 21.25 | -0.42% | 110,097 |
| Sep 30, 2025 | 21.50 | 21.57 | 21.25 | 21.34 | 21.34 | -0.74% | 56,912 |
| Sep 29, 2025 | 21.40 | 21.59 | 21.00 | 21.50 | 21.50 | 1.75% | 143,505 |
| Sep 28, 2025 | 20.79 | 21.13 | 20.65 | 21.13 | 21.13 | 1.64% | 63,576 |
| Sep 25, 2025 | 20.59 | 20.90 | 20.22 | 20.79 | 20.79 | -0.05% | 35,371 |
| Sep 24, 2025 | 20.93 | 21.37 | 20.68 | 20.80 | 20.80 | 0.63% | 159,898 |
| Sep 23, 2025 | 19.80 | 21.05 | 19.35 | 20.67 | 20.67 | -0.96% | 401,701 |
| Sep 22, 2025 | 22.00 | 22.19 | 20.80 | 20.87 | 20.87 | -5.99% | 370,554 |
| Sep 21, 2025 | 22.10 | 22.35 | 22.10 | 22.20 | 22.20 | 0.05% | 126,566 |
| Sep 18, 2025 | 22.01 | 22.20 | 21.93 | 22.19 | 22.19 | 0.45% | 113,417 |
| Sep 17, 2025 | 22.10 | 22.18 | 22.01 | 22.09 | 22.09 | -0.63% | 95,136 |
| Sep 16, 2025 | 22.14 | 22.25 | 22.00 | 22.23 | 22.23 | 0.14% | 85,726 |
| Sep 15, 2025 | 22.11 | 22.21 | 21.91 | 22.20 | 22.20 | 0.45% | 167,498 |
| Sep 14, 2025 | 22.00 | 22.15 | 21.90 | 22.10 | 22.10 | 1.05% | 122,158 |
| Sep 11, 2025 | 21.60 | 22.10 | 21.58 | 21.87 | 21.87 | 1.48% | 176,374 |
| Sep 10, 2025 | 21.28 | 21.68 | 21.28 | 21.55 | 21.55 | 1.32% | 154,050 |
| Sep 9, 2025 | 20.71 | 21.40 | 20.71 | 21.27 | 21.27 | 2.60% | 177,555 |
| Sep 8, 2025 | 20.57 | 20.76 | 20.52 | 20.73 | 20.73 | 1.12% | 121,610 |
| Sep 7, 2025 | 20.50 | 20.63 | 20.50 | 20.50 | 20.50 | - | 43,345 |
| Sep 3, 2025 | 20.51 | 20.62 | 20.48 | 20.50 | 20.50 | -0.58% | 48,618 |
| Sep 2, 2025 | 20.68 | 20.72 | 20.56 | 20.62 | 20.62 | -0.05% | 37,014 |
| Sep 1, 2025 | 20.45 | 20.74 | 20.40 | 20.63 | 20.63 | 0.88% | 84,152 |
| Aug 31, 2025 | 20.23 | 20.49 | 20.23 | 20.45 | 20.45 | 0.10% | 32,931 |
| Aug 28, 2025 | 20.28 | 20.43 | 20.18 | 20.43 | 20.43 | 0.74% | 66,311 |
| Aug 27, 2025 | 20.09 | 20.44 | 20.01 | 20.28 | 20.28 | 0.90% | 98,061 |
| Aug 26, 2025 | 20.12 | 20.25 | 20.00 | 20.10 | 20.10 | -0.10% | 45,156 |
| Aug 25, 2025 | 20.35 | 20.35 | 20.01 | 20.12 | 20.12 | -1.13% | 51,096 |
| Aug 24, 2025 | 20.35 | 20.50 | 20.20 | 20.35 | 20.35 | 0.49% | 133,687 |
| Aug 21, 2025 | 20.10 | 20.32 | 20.09 | 20.25 | 20.25 | 0.25% | 61,960 |
| Aug 20, 2025 | 20.17 | 20.25 | 19.80 | 20.20 | 20.20 | 0.20% | 199,466 |