Jordan Phosphate Mines Co. Plc (ASE:JOPH)
Jordan · Delayed Price · Currency is JOD 19.25
+0.53 (2.83%)
At close: Aug 5, 2025
ASE:JOPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 19.30 | 19.33 | 19.00 | 19.25 | 19.25 | - | 76,393 |
| Aug 5, 2025 | 18.80 | 19.55 | 18.60 | 19.25 | 19.25 | 2.83% | 115,958 |
| Aug 4, 2025 | 18.90 | 18.97 | 18.51 | 18.72 | 18.72 | -1.47% | 156,911 |
| Aug 3, 2025 | 19.40 | 19.45 | 18.95 | 19.00 | 19.00 | -2.06% | 149,323 |
| Jul 31, 2025 | 19.25 | 19.80 | 19.14 | 19.40 | 19.40 | -0.51% | 119,029 |
| Jul 30, 2025 | 20.43 | 20.45 | 19.50 | 19.50 | 19.50 | -4.51% | 357,163 |
| Jul 29, 2025 | 20.25 | 20.46 | 20.11 | 20.42 | 20.42 | 0.79% | 135,313 |
| Jul 28, 2025 | 20.19 | 20.34 | 20.06 | 20.26 | 20.26 | 0.35% | 125,150 |
| Jul 27, 2025 | 20.00 | 20.20 | 19.90 | 20.19 | 20.19 | 0.95% | 139,539 |
| Jul 24, 2025 | 19.85 | 20.07 | 19.65 | 20.00 | 20.00 | 1.27% | 125,715 |
| Jul 23, 2025 | 19.29 | 19.75 | 19.29 | 19.75 | 19.75 | 1.80% | 147,918 |
| Jul 22, 2025 | 19.75 | 19.75 | 19.37 | 19.40 | 19.40 | -1.47% | 138,616 |
| Jul 21, 2025 | 19.51 | 19.74 | 19.38 | 19.69 | 19.69 | 0.97% | 109,246 |
| Jul 20, 2025 | 19.32 | 19.54 | 19.25 | 19.50 | 19.50 | 1.77% | 99,268 |
| Jul 17, 2025 | 19.51 | 19.57 | 18.95 | 19.16 | 19.16 | -1.24% | 155,411 |
| Jul 16, 2025 | 18.20 | 19.48 | 18.19 | 19.40 | 19.40 | 7.00% | 290,432 |
| Jul 15, 2025 | 17.95 | 18.15 | 17.89 | 18.13 | 18.13 | 1.40% | 107,854 |
| Jul 14, 2025 | 17.90 | 18.04 | 17.85 | 17.88 | 17.88 | - | 72,908 |
| Jul 13, 2025 | 18.00 | 18.10 | 17.81 | 17.88 | 17.88 | 1.02% | 62,371 |
| Jul 10, 2025 | 17.78 | 17.78 | 17.63 | 17.70 | 17.70 | -0.95% | 67,300 |
| Jul 9, 2025 | 18.04 | 18.28 | 17.80 | 17.87 | 17.87 | -0.45% | 162,231 |
| Jul 8, 2025 | 17.20 | 17.95 | 17.10 | 17.95 | 17.95 | 4.48% | 156,267 |
| Jul 7, 2025 | 17.31 | 17.43 | 17.10 | 17.18 | 17.18 | -1.43% | 96,034 |
| Jul 6, 2025 | 17.74 | 17.76 | 17.43 | 17.43 | 17.43 | -1.47% | 190,723 |
| Jul 3, 2025 | 17.94 | 17.94 | 17.51 | 17.69 | 17.69 | -0.90% | 212,419 |
| Jul 2, 2025 | 17.08 | 17.95 | 17.08 | 17.85 | 17.85 | 6.89% | 340,985 |
| Jul 1, 2025 | 16.50 | 16.70 | 16.25 | 16.70 | 16.70 | 1.21% | 276,957 |
| Jun 30, 2025 | 16.59 | 16.69 | 16.39 | 16.50 | 16.50 | 0.79% | 298,430 |
| Jun 29, 2025 | 15.57 | 16.40 | 15.57 | 16.37 | 16.37 | 6.58% | 202,277 |
| Jun 25, 2025 | 15.30 | 15.45 | 15.29 | 15.36 | 15.36 | 1.59% | 148,005 |
| Jun 24, 2025 | 15.11 | 15.15 | 15.00 | 15.12 | 15.12 | 2.37% | 187,355 |
| Jun 23, 2025 | 14.42 | 14.84 | 14.40 | 14.77 | 14.77 | 2.43% | 157,853 |
| Jun 22, 2025 | 14.35 | 14.42 | 14.27 | 14.42 | 14.42 | 0.14% | 118,419 |
| Jun 19, 2025 | 14.44 | 14.48 | 14.37 | 14.40 | 14.40 | -0.55% | 42,868 |
| Jun 18, 2025 | 14.47 | 14.56 | 14.35 | 14.48 | 14.48 | -0.14% | 102,546 |
| Jun 17, 2025 | 14.51 | 14.57 | 14.46 | 14.50 | 14.50 | - | 83,044 |
| Jun 16, 2025 | 14.35 | 14.58 | 14.35 | 14.50 | 14.50 | 0.55% | 133,406 |
| Jun 15, 2025 | 14.06 | 14.49 | 14.06 | 14.42 | 14.42 | -0.96% | 97,668 |
| Jun 12, 2025 | 14.70 | 14.72 | 14.39 | 14.56 | 14.56 | -1.15% | 176,832 |
| Jun 11, 2025 | 14.51 | 14.90 | 14.51 | 14.73 | 14.73 | 2.02% | 165,476 |
| Jun 4, 2025 | 14.15 | 14.44 | 14.11 | 14.44 | 14.44 | 2.22% | 244,009 |
| Jun 3, 2025 | 14.08 | 14.18 | 14.08 | 14.12 | 14.12 | 0.23% | 69,207 |
| Jun 2, 2025 | 14.06 | 14.16 | 14.06 | 14.09 | 14.09 | -0.47% | 94,127 |
| Jun 1, 2025 | 14.17 | 14.18 | 14.03 | 14.16 | 14.16 | 0.23% | 65,806 |
| May 29, 2025 | 14.18 | 14.20 | 14.03 | 14.12 | 14.12 | -0.41% | 69,334 |
| May 28, 2025 | 13.98 | 14.18 | 13.86 | 14.18 | 14.18 | 1.54% | 55,209 |
| May 27, 2025 | 14.08 | 14.10 | 13.86 | 13.97 | 13.97 | -0.53% | 61,980 |
| May 26, 2025 | 13.78 | 14.23 | 13.78 | 14.04 | 14.04 | 1.92% | 116,524 |
| May 22, 2025 | 13.53 | 13.78 | 13.53 | 13.78 | 13.78 | 2.45% | 130,341 |
| May 21, 2025 | 13.53 | 13.61 | 13.43 | 13.45 | 13.45 | -0.61% | 89,309 |