Jordan Phosphate Mines Co. Plc (ASE:JOPH)
Jordan · Delayed Price · Currency is JOD 15.40
-0.45 (-2.84%)
At close: Oct 8, 2026
ASE:JOPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15.79 | 15.79 | 15.40 | 15.40 | 15.40 | -2.84% | 156,502 |
| Oct 7, 2026 | 15.95 | 15.98 | 15.79 | 15.85 | 15.85 | -0.63% | 67,936 |
| Oct 6, 2026 | 16.03 | 16.06 | 15.90 | 15.95 | 15.95 | -0.50% | 137,390 |
| Oct 5, 2026 | 16.02 | 16.10 | 16.01 | 16.03 | 16.03 | 0.06% | 54,267 |
| Oct 4, 2026 | 16.08 | 16.09 | 16.01 | 16.02 | 16.02 | -0.06% | 117,403 |
| Oct 1, 2026 | 16.03 | 16.20 | 16.01 | 16.03 | 16.03 | 0.12% | 51,428 |
| Sep 30, 2026 | 16.10 | 16.10 | 16.01 | 16.01 | 16.01 | -0.50% | 52,979 |
| Sep 29, 2026 | 16.10 | 16.10 | 16.01 | 16.09 | 16.09 | 0.06% | 39,814 |
| Sep 28, 2026 | 16.15 | 16.15 | 16.01 | 16.08 | 16.08 | -0.25% | 45,865 |
| Sep 27, 2026 | 16.05 | 16.16 | 16.04 | 16.12 | 16.12 | 0.69% | 25,232 |
| Sep 24, 2026 | 16.03 | 16.12 | 16.01 | 16.01 | 16.01 | -0.12% | 24,091 |
| Sep 23, 2026 | 16.01 | 16.19 | 16.00 | 16.03 | 16.03 | -0.25% | 47,776 |
| Sep 22, 2026 | 16.08 | 16.08 | 15.99 | 16.07 | 16.07 | 0.44% | 67,194 |
| Sep 21, 2026 | 16.07 | 16.09 | 15.99 | 16.00 | 16.00 | -0.25% | 87,725 |
| Sep 20, 2026 | 16.09 | 16.12 | 16.00 | 16.04 | 16.04 | -0.50% | 79,022 |
| Sep 17, 2026 | 16.15 | 16.19 | 16.07 | 16.12 | 16.12 | 0.06% | 70,170 |
| Sep 16, 2026 | 16.10 | 16.23 | 16.10 | 16.11 | 16.11 | 0.50% | 135,871 |
| Sep 15, 2026 | 15.99 | 16.04 | 15.95 | 16.03 | 16.03 | 0.44% | 87,798 |
| Sep 14, 2026 | 15.85 | 15.99 | 15.85 | 15.96 | 15.96 | 0.69% | 19,327 |
| Sep 13, 2026 | 16.00 | 16.05 | 15.80 | 15.85 | 15.85 | -0.94% | 60,337 |
| Sep 10, 2026 | 16.00 | 16.18 | 15.90 | 16.00 | 16.00 | - | 136,270 |
| Sep 9, 2026 | 16.38 | 16.38 | 15.95 | 16.00 | 16.00 | -1.84% | 163,931 |
| Sep 8, 2026 | 16.26 | 16.37 | 16.26 | 16.30 | 16.30 | 0.43% | 195,336 |
| Sep 7, 2026 | 16.09 | 16.29 | 16.09 | 16.23 | 16.23 | 1.31% | 177,525 |
| Sep 6, 2026 | 15.85 | 16.10 | 15.85 | 16.02 | 16.02 | 1.39% | 187,543 |
| Sep 3, 2026 | 15.60 | 16.00 | 15.58 | 15.80 | 15.80 | 1.41% | 177,994 |
| Sep 2, 2026 | 15.56 | 15.63 | 15.50 | 15.58 | 15.58 | -0.13% | 97,676 |
| Sep 1, 2026 | 15.55 | 15.66 | 15.51 | 15.60 | 15.60 | 0.45% | 102,266 |
| Aug 31, 2026 | 15.50 | 15.58 | 15.50 | 15.53 | 15.53 | -0.45% | 29,307 |
| Aug 30, 2026 | 15.67 | 15.74 | 15.50 | 15.60 | 15.60 | -0.45% | 112,135 |
| Aug 27, 2026 | 15.50 | 15.69 | 15.46 | 15.67 | 15.67 | 1.36% | 230,762 |
| Aug 26, 2026 | 15.34 | 15.49 | 15.34 | 15.46 | 15.46 | 1.38% | 120,831 |
| Aug 24, 2026 | 15.17 | 15.32 | 15.01 | 15.25 | 15.25 | 0.73% | 72,769 |
| Aug 23, 2026 | 15.18 | 15.19 | 15.00 | 15.14 | 15.14 | 0.87% | 30,275 |
| Aug 20, 2026 | 15.01 | 15.25 | 15.00 | 15.01 | 15.01 | 0.33% | 64,183 |
| Aug 19, 2026 | 14.94 | 14.97 | 14.93 | 14.96 | 14.96 | 0.13% | 60,730 |
| Aug 18, 2026 | 14.97 | 14.97 | 14.89 | 14.94 | 14.94 | -0.07% | 25,418 |
| Aug 17, 2026 | 14.95 | 14.98 | 14.90 | 14.95 | 14.95 | -0.13% | 12,020 |
| Aug 16, 2026 | 14.86 | 15.01 | 14.86 | 14.97 | 14.97 | 0.74% | 24,671 |
| Aug 13, 2026 | 14.90 | 14.97 | 14.80 | 14.86 | 14.86 | -0.20% | 38,460 |
| Aug 12, 2026 | 14.99 | 15.00 | 14.89 | 14.89 | 14.89 | -0.40% | 52,758 |
| Aug 11, 2026 | 15.00 | 15.05 | 14.91 | 14.95 | 14.95 | -0.53% | 36,222 |
| Aug 10, 2026 | 15.00 | 15.08 | 14.97 | 15.03 | 15.03 | 0.74% | 24,226 |
| Aug 9, 2026 | 15.15 | 15.19 | 14.92 | 14.92 | 14.92 | -1.45% | 70,516 |
| Aug 6, 2026 | 15.01 | 15.15 | 14.99 | 15.14 | 15.14 | 0.93% | 35,993 |
| Aug 5, 2026 | 15.05 | 15.16 | 14.97 | 15.00 | 15.00 | - | 48,451 |
| Aug 4, 2026 | 15.14 | 15.21 | 15.00 | 15.00 | 15.00 | -0.66% | 66,797 |
| Aug 3, 2026 | 14.90 | 15.32 | 14.90 | 15.10 | 15.10 | 1.68% | 100,509 |
| Aug 2, 2026 | 14.90 | 14.95 | 14.70 | 14.85 | 14.85 | -0.34% | 107,390 |
| Jul 30, 2026 | 15.15 | 15.19 | 14.70 | 14.90 | 14.90 | -1.65% | 181,114 |