JORDAN ELECTRIC POWER Historical
Performance Indicators 18/04/2024
MarketFirst
High Price2.17
Last Closing2.16
No. of Transactions92
SectorUtilities and Energy
Low Price2.15
Opening Price2.16
No. of Shares65,514
Div7.87
Change0.00
Closing Price2.16
Average Price2.16
P/E11.51
Value Traded141,501
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2023 | 1.95 | 1.94 | 1.95 | 71,952 | 56 | 36,972 |
| 01/08/2023 | 1.96 | 1.90 | 1.95 | 314,345 | 195 | 163,064 |
| 31/07/2023 | 1.99 | 1.96 | 1.98 | 45,473 | 60 | 23,092 |
| 30/07/2023 | 1.99 | 1.93 | 1.98 | 118,502 | 88 | 60,327 |
| 27/07/2023 | 1.99 | 1.93 | 1.95 | 319,256 | 169 | 163,200 |
| 26/07/2023 | 1.99 | 1.96 | 1.98 | 48,632 | 71 | 24,674 |
| 25/07/2023 | 2.00 | 1.96 | 1.99 | 372,119 | 179 | 188,544 |
| 24/07/2023 | 2.04 | 1.99 | 2.00 | 323,196 | 169 | 160,909 |
| 23/07/2023 | 2.04 | 2.01 | 2.01 | 121,941 | 94 | 60,524 |
| 20/07/2023 | 2.04 | 2.01 | 2.04 | 179,789 | 118 | 88,722 |
| 18/07/2023 | 2.07 | 2.03 | 2.04 | 187,626 | 84 | 91,546 |
| 17/07/2023 | 2.10 | 1.99 | 2.05 | 717,180 | 310 | 349,608 |
| 16/07/2023 | 2.05 | 2.01 | 2.01 | 199,868 | 144 | 98,922 |
| 13/07/2023 | 2.04 | 2.00 | 2.04 | 305,125 | 137 | 151,443 |
| 12/07/2023 | 2.04 | 2.01 | 2.03 | 144,096 | 95 | 71,108 |
| 11/07/2023 | 2.04 | 2.01 | 2.04 | 129,543 | 82 | 63,964 |
| 10/07/2023 | 2.06 | 2.02 | 2.04 | 42,273 | 60 | 20,748 |
| 09/07/2023 | 2.10 | 2.02 | 2.05 | 259,353 | 189 | 126,681 |
| 06/07/2023 | 2.13 | 2.07 | 2.08 | 498,767 | 206 | 238,406 |
| 05/07/2023 | 2.09 | 2.01 | 2.09 | 333,890 | 225 | 162,239 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/10/2020 | 1.15 | 1.12 | 1.12 | 1,899,513 | 506 | 1,678,710 |
| 11/10/2020 | 1.14 | 1.12 | 1.13 | 1,663,746 | 458 | 1,471,303 |
| 04/10/2020 | 1.15 | 1.12 | 1.12 | 1,778,422 | 497 | 1,565,676 |
| 27/09/2020 | 1.15 | 1.12 | 1.15 | 1,573,090 | 481 | 1,385,782 |
| 20/09/2020 | 1.15 | 1.13 | 1.13 | 1,442,648 | 403 | 1,266,374 |
| 13/09/2020 | 1.16 | 1.13 | 1.13 | 2,070,258 | 526 | 1,812,394 |
| 06/09/2020 | 1.16 | 1.13 | 1.13 | 2,512,611 | 660 | 2,186,131 |
| 30/08/2020 | 1.17 | 1.14 | 1.14 | 1,463,398 | 532 | 1,270,609 |
| 23/08/2020 | 1.17 | 1.14 | 1.14 | 104,097 | 81 | 90,065 |
| 16/08/2020 | 1.18 | 1.16 | 1.17 | 34,093 | 52 | 29,150 |
| 09/08/2020 | 1.18 | 1.10 | 1.17 | 208,270 | 234 | 180,803 |
| 04/08/2020 | 1.20 | 1.13 | 1.14 | 558,511 | 303 | 483,279 |
| 26/07/2020 | 1.24 | 1.20 | 1.21 | 1,516,790 | 423 | 1,239,565 |
| 19/07/2020 | 1.24 | 1.19 | 1.24 | 2,516,228 | 663 | 2,062,299 |
| 12/07/2020 | 1.21 | 1.18 | 1.19 | 1,039,563 | 343 | 871,990 |
| 05/07/2020 | 1.24 | 1.18 | 1.19 | 116,170 | 74 | 96,292 |
| 28/06/2020 | 1.25 | 1.22 | 1.23 | 1,779,096 | 442 | 1,437,987 |
| 21/06/2020 | 1.25 | 1.22 | 1.24 | 1,176,483 | 389 | 950,314 |
| 14/06/2020 | 1.23 | 1.19 | 1.23 | 1,327,167 | 351 | 1,099,691 |
| 07/06/2020 | 1.22 | 1.19 | 1.19 | 1,028,618 | 342 | 852,399 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2009 | 3.10 | 2.95 | 2.98 | 3,941,846 | 3,110 | 1,302,875 |
| 04/01/2009 | 3.27 | 2.89 | 2.98 | 9,211,629 | 3,887 | 2,981,514 |
| 01/12/2008 | 3.50 | 2.96 | 3.05 | 23,187,815 | 6,110 | 7,276,552 |
| 02/11/2008 | 3.92 | 2.73 | 3.09 | 22,397,641 | 7,012 | 6,890,768 |
| 05/10/2008 | 4.80 | 3.18 | 3.49 | 17,641,487 | 5,087 | 4,599,219 |
| 01/09/2008 | 5.73 | 4.01 | 4.91 | 21,758,183 | 5,490 | 4,575,812 |
| 03/08/2008 | 6.52 | 5.20 | 5.69 | 25,615,101 | 5,942 | 4,355,412 |
| 01/07/2008 | 7.63 | 6.41 | 6.41 | 178,041,178 | 18,660 | 24,809,795 |
| 01/06/2008 | 7.80 | 5.92 | 6.62 | 167,053,917 | 16,456 | 23,319,689 |
| 04/05/2008 | 7.37 | 6.46 | 7.14 | 102,629,067 | 11,861 | 14,799,790 |
| 01/04/2008 | 7.77 | 5.38 | 7.20 | 335,158,865 | 27,752 | 48,819,029 |
| 02/03/2008 | 6.28 | 4.45 | 5.35 | 86,941,614 | 11,373 | 15,034,621 |
| 02/02/2008 | 6.45 | 5.30 | 6.05 | 150,787,820 | 18,590 | 25,370,674 |
| 02/01/2008 | 5.80 | 4.40 | 5.64 | 139,748,413 | 17,224 | 25,957,111 |
| 02/12/2007 | 4.55 | 3.29 | 4.32 | 47,901,831 | 10,298 | 11,709,818 |
| 01/11/2007 | 3.40 | 3.10 | 3.31 | 4,732,993 | 1,902 | 1,446,700 |
| 01/10/2007 | 3.22 | 2.70 | 3.12 | 5,267,902 | 1,974 | 1,735,629 |
| 02/09/2007 | 2.78 | 2.56 | 2.74 | 1,531,002 | 1,150 | 578,165 |
| 01/08/2007 | 2.88 | 2.67 | 2.68 | 1,911,346 | 1,004 | 690,974 |
| 01/07/2007 | 3.02 | 2.85 | 2.85 | 2,921,839 | 1,433 | 1,001,071 |