Jordan Phosphate Mines Co. Plc (ASE:JOPH)
Jordan · Delayed Price · Currency is JOD 29.07
+0.07 (0.24%)
At close: Apr 28, 2026
ASE:JOPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.25 | 29.30 | 28.95 | 29.00 | 29.00 | -0.68% | 179,074 |
| Apr 26, 2026 | 29.05 | 29.37 | 29.05 | 29.20 | 29.20 | 0.97% | 43,029 |
| Apr 23, 2026 | 29.24 | 29.24 | 28.88 | 28.92 | 28.92 | -1.30% | 103,880 |
| Apr 22, 2026 | 29.40 | 29.50 | 29.19 | 29.30 | 29.30 | 0.17% | 72,646 |
| Apr 21, 2026 | 28.80 | 29.30 | 28.50 | 29.25 | 29.25 | -3.91% | 163,294 |
| Apr 19, 2026 | 29.88 | 30.48 | 29.86 | 30.44 | 28.74 | 2.15% | 320,590 |
| Apr 16, 2026 | 30.00 | 30.10 | 29.75 | 29.80 | 28.14 | -0.30% | 158,185 |
| Apr 15, 2026 | 29.19 | 30.00 | 29.19 | 29.89 | 28.22 | 2.54% | 241,162 |
| Apr 14, 2026 | 28.52 | 29.18 | 28.52 | 29.15 | 27.52 | 2.75% | 138,032 |
| Apr 13, 2026 | 28.37 | 28.49 | 28.31 | 28.37 | 26.79 | 0.14% | 89,850 |
| Apr 12, 2026 | 28.39 | 28.40 | 28.28 | 28.33 | 26.75 | -0.25% | 117,106 |
| Apr 9, 2026 | 28.50 | 28.52 | 28.29 | 28.40 | 26.81 | -0.18% | 127,358 |
| Apr 8, 2026 | 28.25 | 28.70 | 28.24 | 28.45 | 26.86 | 1.03% | 267,400 |
| Apr 7, 2026 | 28.29 | 28.40 | 28.09 | 28.16 | 26.59 | 0.04% | 72,357 |
| Apr 6, 2026 | 28.08 | 28.19 | 27.95 | 28.15 | 26.58 | 0.64% | 110,227 |
| Apr 5, 2026 | 28.30 | 28.36 | 27.70 | 27.97 | 26.41 | -1.44% | 156,739 |
| Apr 2, 2026 | 28.00 | 28.52 | 27.95 | 28.38 | 26.80 | -0.77% | 198,297 |
| Apr 1, 2026 | 28.90 | 29.14 | 28.50 | 28.60 | 27.00 | -0.24% | 512,799 |
| Mar 31, 2026 | 28.50 | 28.92 | 28.28 | 28.67 | 27.07 | 0.60% | 256,726 |
| Mar 30, 2026 | 28.30 | 28.88 | 28.30 | 28.50 | 26.91 | 3.64% | 528,611 |
| Mar 29, 2026 | 27.24 | 27.62 | 27.24 | 27.50 | 25.96 | 1.18% | 176,789 |
| Mar 26, 2026 | 27.44 | 27.61 | 27.00 | 27.18 | 25.66 | -1.74% | 245,589 |
| Mar 25, 2026 | 27.88 | 27.88 | 27.50 | 27.66 | 26.12 | -0.36% | 128,918 |
| Mar 24, 2026 | 27.60 | 27.79 | 27.27 | 27.76 | 26.21 | 2.59% | 891,147 |
| Mar 19, 2026 | 26.72 | 27.15 | 26.72 | 27.06 | 25.55 | 1.35% | 140,999 |
| Mar 18, 2026 | 26.41 | 26.80 | 26.41 | 26.70 | 25.21 | 1.17% | 225,749 |
| Mar 17, 2026 | 26.20 | 26.39 | 26.10 | 26.39 | 24.92 | 1.00% | 82,778 |
| Mar 16, 2026 | 25.88 | 26.25 | 25.88 | 26.13 | 24.67 | 1.01% | 74,291 |
| Mar 15, 2026 | 25.81 | 25.94 | 25.76 | 25.87 | 24.43 | 0.27% | 53,754 |
| Mar 12, 2026 | 25.79 | 25.86 | 25.79 | 25.80 | 24.36 | - | 35,401 |
| Mar 11, 2026 | 25.75 | 25.85 | 25.75 | 25.80 | 24.36 | 0.19% | 40,081 |
| Mar 10, 2026 | 25.60 | 25.78 | 25.60 | 25.75 | 24.31 | 0.59% | 48,813 |
| Mar 9, 2026 | 25.59 | 25.60 | 25.45 | 25.60 | 24.17 | 0.20% | 31,531 |
| Mar 8, 2026 | 25.44 | 25.61 | 25.39 | 25.55 | 24.12 | 0.43% | 30,854 |
| Mar 5, 2026 | 25.09 | 25.80 | 25.09 | 25.44 | 24.02 | 1.76% | 174,461 |
| Mar 4, 2026 | 24.99 | 25.00 | 24.70 | 25.00 | 23.60 | -0.28% | 60,216 |
| Mar 3, 2026 | 24.72 | 25.38 | 24.50 | 25.07 | 23.67 | 1.13% | 86,903 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.71 | 24.79 | 23.41 | -1.63% | 45,112 |
| Mar 1, 2026 | 25.00 | 25.32 | 24.45 | 25.20 | 23.79 | -2.36% | 116,897 |
| Feb 26, 2026 | 25.90 | 26.00 | 25.75 | 25.81 | 24.37 | -0.62% | 49,515 |
| Feb 25, 2026 | 26.00 | 26.02 | 25.88 | 25.97 | 24.52 | -0.31% | 36,740 |
| Feb 24, 2026 | 26.10 | 26.10 | 25.90 | 26.05 | 24.60 | -0.15% | 32,240 |
| Feb 23, 2026 | 26.06 | 26.25 | 26.00 | 26.09 | 24.63 | 0.12% | 31,247 |
| Feb 22, 2026 | 26.05 | 26.09 | 25.95 | 26.06 | 24.60 | -0.04% | 24,832 |
| Feb 19, 2026 | 26.14 | 26.15 | 25.90 | 26.07 | 24.61 | -0.23% | 42,527 |
| Feb 18, 2026 | 26.15 | 26.40 | 26.01 | 26.13 | 24.67 | 0.11% | 40,075 |
| Feb 17, 2026 | 26.50 | 26.50 | 26.10 | 26.10 | 24.64 | -0.95% | 35,898 |
| Feb 16, 2026 | 26.52 | 26.65 | 26.31 | 26.35 | 24.88 | -0.19% | 69,946 |
| Feb 15, 2026 | 25.96 | 26.70 | 25.96 | 26.40 | 24.93 | 2.13% | 120,660 |
| Feb 12, 2026 | 25.93 | 25.98 | 25.80 | 25.85 | 24.41 | 1.37% | 62,699 |