Jordan Phosphate Mines Co. Plc (ASE:JOPH)
Jordan · Delayed Price · Currency is JOD 14.94
-0.01 (-0.07%)
At close: Aug 18, 2026
ASE:JOPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 14.82 | 15.15 | 14.60 | 15.15 | 15.15 | 2.36% | 130,435 |
| Jul 28, 2026 | 15.01 | 15.01 | 14.80 | 14.80 | 14.80 | -2.12% | 124,129 |
| Jul 27, 2026 | 15.01 | 15.25 | 15.00 | 15.12 | 15.12 | -1.50% | 57,407 |
| Jul 26, 2026 | 15.59 | 15.60 | 15.21 | 15.35 | 15.35 | -1.60% | 103,309 |
| Jul 23, 2026 | 15.50 | 15.74 | 15.50 | 15.60 | 15.60 | 0.84% | 93,377 |
| Jul 22, 2026 | 14.97 | 15.49 | 14.70 | 15.47 | 15.47 | 3.83% | 256,142 |
| Jul 21, 2026 | 14.64 | 14.99 | 14.50 | 14.90 | 14.90 | 2.48% | 469,431 |
| Jul 20, 2026 | 14.67 | 14.80 | 14.51 | 14.54 | 14.54 | -0.82% | 200,653 |
| Jul 19, 2026 | 14.90 | 14.90 | 14.60 | 14.66 | 14.66 | -1.94% | 201,507 |
| Jul 16, 2026 | 14.80 | 14.99 | 14.75 | 14.95 | 14.95 | 0.67% | 145,975 |
| Jul 15, 2026 | 15.05 | 15.10 | 14.80 | 14.85 | 14.85 | -1.66% | 146,504 |
| Jul 14, 2026 | 15.00 | 15.10 | 14.85 | 15.10 | 15.10 | -0.26% | 133,275 |
| Jul 13, 2026 | 15.69 | 15.69 | 14.88 | 15.14 | 15.14 | -3.93% | 223,428 |
| Jul 12, 2026 | 15.75 | 15.85 | 15.74 | 15.76 | 15.76 | 0.06% | 30,406 |
| Jul 9, 2026 | 15.79 | 16.10 | 15.52 | 15.75 | 15.75 | -1.50% | 102,669 |
| Jul 8, 2026 | 16.09 | 16.40 | 15.93 | 15.99 | 15.99 | -0.62% | 165,781 |
| Jul 7, 2026 | 15.73 | 16.13 | 15.67 | 16.09 | 16.09 | 2.55% | 197,816 |
| Jul 6, 2026 | 15.56 | 15.84 | 15.50 | 15.69 | 15.69 | 1.62% | 100,679 |
| Jul 5, 2026 | 14.73 | 15.44 | 14.73 | 15.44 | 15.44 | 5.18% | 111,114 |
| Jul 2, 2026 | 15.07 | 15.09 | 14.67 | 14.68 | 14.68 | -2.78% | 315,007 |
| Jul 1, 2026 | 15.47 | 15.49 | 15.05 | 15.10 | 15.10 | -2.58% | 185,612 |
| Jun 30, 2026 | 15.60 | 15.65 | 15.40 | 15.50 | 15.50 | - | 90,068 |
| Jun 29, 2026 | 15.58 | 15.80 | 15.21 | 15.50 | 15.50 | -0.51% | 227,950 |
| Jun 28, 2026 | 16.00 | 16.09 | 15.54 | 15.58 | 15.58 | -3.17% | 310,456 |
| Jun 25, 2026 | 16.20 | 16.45 | 16.00 | 16.09 | 16.09 | -1.89% | 201,420 |
| Jun 24, 2026 | 16.51 | 16.65 | 16.30 | 16.40 | 16.40 | -2.50% | 218,553 |
| Jun 23, 2026 | 17.00 | 17.05 | 16.77 | 16.82 | 16.82 | -1.64% | 68,199 |
| Jun 22, 2026 | 17.01 | 17.40 | 16.92 | 17.10 | 17.10 | 0.59% | 358,601 |
| Jun 21, 2026 | 16.31 | 17.00 | 15.99 | 17.00 | 17.00 | 3.09% | 180,605 |
| Jun 18, 2026 | 16.50 | 16.52 | 15.70 | 16.49 | 16.49 | -1.26% | 293,741 |
| Jun 17, 2026 | 17.20 | 17.20 | 16.60 | 16.70 | 16.70 | -3.02% | 264,539 |
| Jun 15, 2026 | 17.60 | 17.69 | 16.95 | 17.22 | 17.22 | -1.54% | 339,382 |
| Jun 14, 2026 | 17.08 | 17.57 | 17.03 | 17.49 | 17.49 | 5.68% | 746,411 |
| Jun 11, 2026 | 15.05 | 16.60 | 14.60 | 16.55 | 16.55 | 5.75% | 1,252,017 |
| Jun 10, 2026 | 16.88 | 16.88 | 15.65 | 15.65 | 15.65 | -7.45% | 712,283 |
| Jun 9, 2026 | 17.65 | 17.92 | 16.50 | 16.91 | 16.91 | -3.81% | 729,682 |
| Jun 8, 2026 | 17.57 | 17.67 | 17.21 | 17.58 | 17.58 | -2.22% | 253,094 |