Jordan Phosphate Mines Co. Plc (ASE:JOPH)
Jordan · Delayed Price · Currency is JOD 20.59
-0.03 (-0.15%)
At close: Sep 3, 2025
ASE:JOPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |