Skip to main content
Jordan Phosphate Mines Co. Plc (ASE:JOPH)
Jordan flag Jordan · Delayed Price · Currency is JOD
25.60
+0.05 (0.20%)
At close: Mar 9, 2026

ASE:JOPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202625.4425.6125.3925.5525.550.43%30,854
Mar 5, 202625.0925.8025.0925.4425.441.76%174,461
Mar 4, 202624.9925.0024.7025.0025.00-0.28%60,216
Mar 3, 202624.7225.3824.5025.0725.071.13%86,903
Mar 2, 202625.0025.0024.7124.7924.79-1.63%45,112
Mar 1, 202625.0025.3224.4525.2025.20-2.36%116,897
Feb 26, 202625.9026.0025.7525.8125.81-0.62%49,515
Feb 25, 202626.0026.0225.8825.9725.97-0.31%36,740
Feb 24, 202626.1026.1025.9026.0526.05-0.15%32,240
Feb 23, 202626.0626.2526.0026.0926.090.12%31,247
Feb 22, 202626.0526.0925.9526.0626.06-0.04%24,832
Feb 19, 202626.1426.1525.9026.0726.07-0.23%42,527
Feb 18, 202626.1526.4026.0126.1326.130.11%40,075
Feb 17, 202626.5026.5026.1026.1026.10-0.95%35,898
Feb 16, 202626.5226.6526.3126.3526.35-0.19%69,946
Feb 15, 202625.9626.7025.9626.4026.402.13%120,660
Feb 12, 202625.9325.9825.8025.8525.851.37%62,699
Feb 11, 202625.4025.5525.4025.5025.500.39%58,712
Feb 10, 202625.3525.4325.3525.4025.400.28%37,973
Feb 9, 202625.3925.4325.3325.3325.33-0.28%41,184
Feb 8, 202625.3125.4725.3125.4025.400.43%102,601
Feb 5, 202625.2025.4825.1425.2925.290.36%85,763
Feb 4, 202625.0225.2424.8625.2025.202.23%177,553
Feb 3, 202624.5024.7724.4324.6524.650.86%94,294
Feb 2, 202624.5224.6524.4024.4424.44-103,782
Feb 1, 202623.9324.7023.9324.4424.442.26%131,496
Jan 29, 202623.7023.9023.6523.9023.900.84%61,803
Jan 28, 202623.6123.7023.5823.7023.700.30%62,813
Jan 27, 202623.5923.6623.5923.6323.630.30%27,143
Jan 26, 202623.6823.6923.5523.5623.56-0.51%56,910
Jan 25, 202623.7823.7823.5623.6823.68-0.42%73,507
Jan 22, 202623.7523.7823.7023.7823.780.13%34,351
Jan 21, 202623.7523.7623.6523.7523.75-31,420
Jan 20, 202623.7723.7723.7023.7523.75-0.08%13,140
Jan 19, 202623.7023.7723.6323.7723.770.34%66,612
Jan 18, 202623.7223.7323.6423.6923.69-29,753
Jan 15, 202623.6823.7423.5323.6923.690.13%23,491
Jan 14, 202623.7923.8123.6623.6623.66-0.55%27,278
Jan 13, 202623.7823.8323.7523.7923.79-28,801
Jan 12, 202623.7823.8523.7723.7923.790.08%37,407
Jan 11, 202623.6023.7723.5723.7723.770.30%47,292
Jan 8, 202623.7623.7723.5723.7023.70-0.21%70,964
Jan 7, 202623.7623.8223.7223.7523.750.04%19,543
Jan 6, 202623.8423.8623.7423.7423.74-0.29%58,327
Jan 5, 202623.8223.8823.7823.8123.81-0.04%32,088
Jan 4, 202623.7223.8923.7223.8223.820.55%58,453
Dec 31, 202523.6723.7523.6523.6923.690.17%30,543
Dec 30, 202523.6923.6923.5523.6523.65-0.21%57,879
Dec 29, 202523.6423.7223.5923.7023.700.51%40,017
Dec 28, 202523.7323.7723.5723.5823.58-0.55%55,263
Dec 24, 202523.7223.7523.6823.7123.71-0.04%15,623
Dec 23, 202523.7523.7623.6823.7223.720.08%32,261
Dec 22, 202523.6523.7423.6523.7023.70-32,152
Dec 21, 202523.5123.7723.5123.7023.700.81%44,562
Dec 18, 202523.5723.5823.4623.5123.510.17%17,945
Dec 17, 202523.3523.6023.3523.4723.470.47%24,054
Dec 16, 202523.2023.4023.1923.3623.360.69%23,193
Dec 15, 202523.3523.4023.1923.2023.20-0.30%35,601
Dec 14, 202523.3323.3523.2323.2723.27-0.43%49,462
Dec 11, 202523.4223.4223.2523.3723.37-0.30%38,332
Dec 10, 202523.4723.5523.4223.4423.44-0.26%21,220
Dec 9, 202523.4423.5323.3123.5023.500.43%33,462
Dec 8, 202523.4823.5223.3023.4023.40-0.55%71,225
Dec 7, 202523.6423.6423.4823.5323.53-0.47%36,671
Dec 4, 202523.6523.6523.5823.6423.64-0.17%21,653
Dec 3, 202523.7023.7323.5823.6823.68-0.17%53,543
Dec 2, 202523.6923.7923.6323.7223.720.13%38,547
Dec 1, 202523.6323.7023.5623.6923.690.51%22,386
Nov 30, 202523.5023.6623.5023.5723.570.08%29,226
Nov 27, 202523.6123.7423.4523.5523.55-0.51%64,245
Nov 26, 202523.7223.7823.5623.6723.67-0.42%38,593
Nov 25, 202523.7823.8623.7123.7723.77-39,600
Nov 24, 202523.6523.8923.5723.7723.770.59%56,451
Nov 23, 202523.2023.8223.1923.6323.631.90%104,077
Nov 20, 202523.2023.2223.1523.1923.19-0.09%25,544
Nov 19, 202523.2423.2523.0723.2123.210.13%24,865
Nov 18, 202523.1223.3023.0723.1823.180.35%69,126
Nov 17, 202522.9023.1022.8523.1023.100.96%128,766
Nov 16, 202522.8022.9322.8022.8822.880.09%11,934
Nov 13, 202522.7722.9522.7722.8622.860.40%19,670
Nov 12, 202522.7522.8422.6922.7722.770.04%66,199
Nov 11, 202522.8822.9522.7522.7622.76-0.61%50,526
Nov 10, 202522.7022.9022.7022.9022.900.88%52,246
Nov 9, 202522.7022.7122.6222.7022.70-29,914
Nov 6, 202522.7022.8422.6622.7022.70-0.13%35,830
Nov 5, 202522.9022.9422.7022.7322.73-0.74%66,861
Nov 4, 202522.5522.9222.5022.9022.901.28%159,018
Nov 3, 202522.7122.7822.5222.6122.61-0.53%93,109
Nov 2, 202522.6522.8022.6022.7322.730.62%87,581
Oct 30, 202522.6022.6122.4922.5922.59-0.04%162,540
Oct 29, 202522.7422.7422.5722.6022.60-0.13%38,233
Oct 28, 202522.5622.7322.5022.6322.630.62%137,559
Oct 27, 202522.6522.6722.3122.4922.49-0.40%265,803
Oct 26, 202522.7822.7822.5122.5822.58-0.66%56,615
Oct 23, 202522.6922.8022.4722.7322.730.58%111,753
Oct 22, 202522.1422.7922.1422.6022.602.22%128,074
Oct 21, 202522.1522.2922.0522.1122.11-172,185
Oct 20, 202522.0022.2922.0022.1122.110.50%113,893
Oct 19, 202522.1022.2022.0022.0022.00-0.27%63,824
Oct 16, 202522.1222.2422.0622.0622.060.27%40,079