Jordan Phosphate Mines Co. Plc (ASE:JOPH)
Jordan · Delayed Price · Currency is JOD 20.79
-0.01 (-0.05%)
At close: Sep 25, 2025
ASE:JOPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 20.39 | 20.39 | 20.14 | 20.16 | 20.16 | -1.13% | 54,461 |
| Aug 18, 2025 | 20.15 | 20.42 | 20.10 | 20.39 | 20.39 | 0.54% | 83,812 |
| Aug 17, 2025 | 20.50 | 20.50 | 20.13 | 20.28 | 20.28 | -1.55% | 88,859 |
| Aug 14, 2025 | 20.70 | 20.71 | 20.42 | 20.60 | 20.60 | -0.48% | 57,909 |
| Aug 13, 2025 | 20.75 | 20.80 | 20.58 | 20.70 | 20.70 | 0.10% | 53,122 |
| Aug 12, 2025 | 20.35 | 20.73 | 20.35 | 20.68 | 20.68 | 1.62% | 128,557 |
| Aug 11, 2025 | 20.21 | 20.40 | 20.18 | 20.35 | 20.35 | 0.89% | 103,698 |
| Aug 10, 2025 | 19.89 | 20.25 | 19.89 | 20.17 | 20.17 | 2.39% | 132,297 |
| Aug 7, 2025 | 19.25 | 20.00 | 19.15 | 19.70 | 19.70 | 2.34% | 225,840 |
| 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 |