Skip to main content
Jordan Phosphate Mines Co. Plc (ASE:JOPH)
Jordan flag Jordan · Delayed Price · Currency is JOD
29.07
+0.07 (0.24%)
At close: Apr 28, 2026

ASE:JOPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202629.2529.3028.9529.0029.00-0.68%179,074
Apr 26, 202629.0529.3729.0529.2029.200.97%43,029
Apr 23, 202629.2429.2428.8828.9228.92-1.30%103,880
Apr 22, 202629.4029.5029.1929.3029.300.17%72,646
Apr 21, 202628.8029.3028.5029.2529.25-3.91%163,294
Apr 19, 202629.8830.4829.8630.4428.742.15%320,590
Apr 16, 202630.0030.1029.7529.8028.14-0.30%158,185
Apr 15, 202629.1930.0029.1929.8928.222.54%241,162
Apr 14, 202628.5229.1828.5229.1527.522.75%138,032
Apr 13, 202628.3728.4928.3128.3726.790.14%89,850
Apr 12, 202628.3928.4028.2828.3326.75-0.25%117,106
Apr 9, 202628.5028.5228.2928.4026.81-0.18%127,358
Apr 8, 202628.2528.7028.2428.4526.861.03%267,400
Apr 7, 202628.2928.4028.0928.1626.590.04%72,357
Apr 6, 202628.0828.1927.9528.1526.580.64%110,227
Apr 5, 202628.3028.3627.7027.9726.41-1.44%156,739
Apr 2, 202628.0028.5227.9528.3826.80-0.77%198,297
Apr 1, 202628.9029.1428.5028.6027.00-0.24%512,799
Mar 31, 202628.5028.9228.2828.6727.070.60%256,726
Mar 30, 202628.3028.8828.3028.5026.913.64%528,611
Mar 29, 202627.2427.6227.2427.5025.961.18%176,789
Mar 26, 202627.4427.6127.0027.1825.66-1.74%245,589
Mar 25, 202627.8827.8827.5027.6626.12-0.36%128,918
Mar 24, 202627.6027.7927.2727.7626.212.59%891,147
Mar 19, 202626.7227.1526.7227.0625.551.35%140,999
Mar 18, 202626.4126.8026.4126.7025.211.17%225,749
Mar 17, 202626.2026.3926.1026.3924.921.00%82,778
Mar 16, 202625.8826.2525.8826.1324.671.01%74,291
Mar 15, 202625.8125.9425.7625.8724.430.27%53,754
Mar 12, 202625.7925.8625.7925.8024.36-35,401
Mar 11, 202625.7525.8525.7525.8024.360.19%40,081
Mar 10, 202625.6025.7825.6025.7524.310.59%48,813
Mar 9, 202625.5925.6025.4525.6024.170.20%31,531
Mar 8, 202625.4425.6125.3925.5524.120.43%30,854
Mar 5, 202625.0925.8025.0925.4424.021.76%174,461
Mar 4, 202624.9925.0024.7025.0023.60-0.28%60,216
Mar 3, 202624.7225.3824.5025.0723.671.13%86,903
Mar 2, 202625.0025.0024.7124.7923.41-1.63%45,112
Mar 1, 202625.0025.3224.4525.2023.79-2.36%116,897
Feb 26, 202625.9026.0025.7525.8124.37-0.62%49,515
Feb 25, 202626.0026.0225.8825.9724.52-0.31%36,740
Feb 24, 202626.1026.1025.9026.0524.60-0.15%32,240
Feb 23, 202626.0626.2526.0026.0924.630.12%31,247
Feb 22, 202626.0526.0925.9526.0624.60-0.04%24,832
Feb 19, 202626.1426.1525.9026.0724.61-0.23%42,527
Feb 18, 202626.1526.4026.0126.1324.670.11%40,075
Feb 17, 202626.5026.5026.1026.1024.64-0.95%35,898
Feb 16, 202626.5226.6526.3126.3524.88-0.19%69,946
Feb 15, 202625.9626.7025.9626.4024.932.13%120,660
Feb 12, 202625.9325.9825.8025.8524.411.37%62,699
Feb 11, 202625.4025.5525.4025.5024.080.39%58,712
Feb 10, 202625.3525.4325.3525.4023.980.28%37,973
Feb 9, 202625.3925.4325.3325.3323.92-0.28%41,184
Feb 8, 202625.3125.4725.3125.4023.980.43%102,601
Feb 5, 202625.2025.4825.1425.2923.880.36%85,763
Feb 4, 202625.0225.2424.8625.2023.792.23%177,553
Feb 3, 202624.5024.7724.4324.6523.270.86%94,294
Feb 2, 202624.5224.6524.4024.4423.08-103,782
Feb 1, 202623.9324.7023.9324.4423.082.26%131,496
Jan 29, 202623.7023.9023.6523.9022.570.84%61,803
Jan 28, 202623.6123.7023.5823.7022.380.30%62,813
Jan 27, 202623.5923.6623.5923.6322.310.30%27,143
Jan 26, 202623.6823.6923.5523.5622.24-0.51%56,910
Jan 25, 202623.7823.7823.5623.6822.36-0.42%73,507
Jan 22, 202623.7523.7823.7023.7822.450.13%34,351
Jan 21, 202623.7523.7623.6523.7522.42-31,420
Jan 20, 202623.7723.7723.7023.7522.42-0.08%13,140
Jan 19, 202623.7023.7723.6323.7722.440.34%66,612
Jan 18, 202623.7223.7323.6423.6922.37-29,753
Jan 15, 202623.6823.7423.5323.6922.370.13%23,491
Jan 14, 202623.7923.8123.6623.6622.34-0.55%27,278
Jan 13, 202623.7823.8323.7523.7922.46-28,801
Jan 12, 202623.7823.8523.7723.7922.460.08%37,407
Jan 11, 202623.6023.7723.5723.7722.440.30%47,292
Jan 8, 202623.7623.7723.5723.7022.38-0.21%70,964
Jan 7, 202623.7623.8223.7223.7522.420.04%19,543
Jan 6, 202623.8423.8623.7423.7422.41-0.29%58,327
Jan 5, 202623.8223.8823.7823.8122.48-0.04%32,088
Jan 4, 202623.7223.8923.7223.8222.490.55%58,453
Dec 31, 202523.6723.7523.6523.6922.370.17%30,543
Dec 30, 202523.6923.6923.5523.6522.33-0.21%57,879
Dec 29, 202523.6423.7223.5923.7022.380.51%40,017
Dec 28, 202523.7323.7723.5723.5822.26-0.55%55,263
Dec 24, 202523.7223.7523.6823.7122.39-0.04%15,623
Dec 23, 202523.7523.7623.6823.7222.400.08%32,261
Dec 22, 202523.6523.7423.6523.7022.38-32,152
Dec 21, 202523.5123.7723.5123.7022.380.81%44,562
Dec 18, 202523.5723.5823.4623.5122.200.17%17,945
Dec 17, 202523.3523.6023.3523.4722.160.47%24,054
Dec 16, 202523.2023.4023.1923.3622.060.69%23,193
Dec 15, 202523.3523.4023.1923.2021.90-0.30%35,601
Dec 14, 202523.3323.3523.2323.2721.97-0.43%49,462
Dec 11, 202523.4223.4223.2523.3722.06-0.30%38,332
Dec 10, 202523.4723.5523.4223.4422.13-0.26%21,220
Dec 9, 202523.4423.5323.3123.5022.190.43%33,462
Dec 8, 202523.4823.5223.3023.4022.09-0.55%71,225
Dec 7, 202523.6423.6423.4823.5322.22-0.47%36,671
Dec 4, 202523.6523.6523.5823.6422.32-0.17%21,653
Dec 3, 202523.7023.7323.5823.6822.36-0.17%53,543
Dec 2, 202523.6923.7923.6323.7222.400.13%38,547