Skip to main content
Jordan Phosphate Mines Co. Plc (ASE:JOPH)
Jordan flag Jordan · Delayed Price · Currency is JOD
23.64
-0.04 (-0.17%)
At close: Dec 4, 2025

ASE:JOPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202522.0522.1821.9722.0022.000.05%76,068
Oct 14, 202521.5922.0521.5921.9921.991.90%159,480
Oct 13, 202521.4921.5821.4321.5821.580.79%151,497
Oct 12, 202521.3821.6021.3021.4121.410.38%72,929
Oct 9, 202521.1221.5321.1221.3321.331.57%57,040
Oct 8, 202521.0821.1321.0021.0021.00-0.33%29,286
Oct 7, 202521.0021.1020.9921.0721.070.33%21,974
Oct 6, 202520.9321.0420.9121.0021.000.43%21,479
Oct 5, 202520.8121.1420.8020.9120.910.48%36,607
Oct 2, 202521.2921.2920.8120.8120.81-2.07%108,397
Oct 1, 202521.4021.4721.0021.2521.25-0.42%110,097
Sep 30, 202521.5021.5721.2521.3421.34-0.74%56,912
Sep 29, 202521.4021.5921.0021.5021.501.75%143,505
Sep 28, 202520.7921.1320.6521.1321.131.64%63,576
Sep 25, 202520.5920.9020.2220.7920.79-0.05%35,371
Sep 24, 202520.9321.3720.6820.8020.800.63%159,898
Sep 23, 202519.8021.0519.3520.6720.67-0.96%401,701
Sep 22, 202522.0022.1920.8020.8720.87-5.99%370,554
Sep 21, 202522.1022.3522.1022.2022.200.05%126,566
Sep 18, 202522.0122.2021.9322.1922.190.45%113,417
Sep 17, 202522.1022.1822.0122.0922.09-0.63%95,136
Sep 16, 202522.1422.2522.0022.2322.230.14%85,726
Sep 15, 202522.1122.2121.9122.2022.200.45%167,498
Sep 14, 202522.0022.1521.9022.1022.101.05%122,158
Sep 11, 202521.6022.1021.5821.8721.871.48%176,374
Sep 10, 202521.2821.6821.2821.5521.551.32%154,050
Sep 9, 202520.7121.4020.7121.2721.272.60%177,555
Sep 8, 202520.5720.7620.5220.7320.731.12%121,610
Sep 7, 202520.5020.6320.5020.5020.50-43,345
Sep 3, 202520.5120.6220.4820.5020.50-0.58%48,618
Sep 2, 202520.6820.7220.5620.6220.62-0.05%37,014
Sep 1, 202520.4520.7420.4020.6320.630.88%84,152
Aug 31, 202520.2320.4920.2320.4520.450.10%32,931
Aug 28, 202520.2820.4320.1820.4320.430.74%66,311
Aug 27, 202520.0920.4420.0120.2820.280.90%98,061
Aug 26, 202520.1220.2520.0020.1020.10-0.10%45,156
Aug 25, 202520.3520.3520.0120.1220.12-1.13%51,096
Aug 24, 202520.3520.5020.2020.3520.350.49%133,687
Aug 21, 202520.1020.3220.0920.2520.250.25%61,960
Aug 20, 202520.1720.2519.8020.2020.200.20%199,466
Aug 19, 202520.3920.3920.1420.1620.16-1.13%54,461
Aug 18, 202520.1520.4220.1020.3920.390.54%83,812
Aug 17, 202520.5020.5020.1320.2820.28-1.55%88,859
Aug 14, 202520.7020.7120.4220.6020.60-0.48%57,909
Aug 13, 202520.7520.8020.5820.7020.700.10%53,122
Aug 12, 202520.3520.7320.3520.6820.681.62%128,557
Aug 11, 202520.2120.4020.1820.3520.350.89%103,698
Aug 10, 202519.8920.2519.8920.1720.172.39%132,297
Aug 7, 202519.2520.0019.1519.7019.702.34%225,840
Aug 6, 202519.3019.3319.0019.2519.25-76,393
Aug 5, 202518.8019.5518.6019.2519.252.83%115,958
Aug 4, 202518.9018.9718.5118.7218.72-1.47%156,911
Aug 3, 202519.4019.4518.9519.0019.00-2.06%149,323
Jul 31, 202519.2519.8019.1419.4019.40-0.51%119,029
Jul 30, 202520.4320.4519.5019.5019.50-4.51%357,163
Jul 29, 202520.2520.4620.1120.4220.420.79%135,313
Jul 28, 202520.1920.3420.0620.2620.260.35%125,150
Jul 27, 202520.0020.2019.9020.1920.190.95%139,539
Jul 24, 202519.8520.0719.6520.0020.001.27%125,715
Jul 23, 202519.2919.7519.2919.7519.751.80%147,918
Jul 22, 202519.7519.7519.3719.4019.40-1.47%138,616
Jul 21, 202519.5119.7419.3819.6919.690.97%109,246
Jul 20, 202519.3219.5419.2519.5019.501.77%99,268
Jul 17, 202519.5119.5718.9519.1619.16-1.24%155,411