Menu

JORDAN PETROLEUM REFINERY Historical

Loading data
Performance Indicators 09/05/2021
MarketFirst
High Price3.14
Last Closing3.11
No. of Transactions328
SectorUtilities and Energy
Low Price3.06
Opening Price3.12
No. of Shares180,626
Div1.62
Change-0.02
Closing Price3.09
Average Price3.10
P/EN
Value Traded560,068

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/05/2021 3.14 3.06 3.09 560,068 328 180,626
06/05/2021 3.15 3.06 3.11 808,826 379 260,220
05/05/2021 3.15 3.04 3.06 2,310,957 626 756,165
04/05/2021 3.33 3.11 3.20 3,214,759 988 995,372
03/05/2021 3.19 3.15 3.19 1,125,170 254 352,740
02/05/2021 3.04 2.95 3.04 1,077,496 334 357,265
29/04/2021 2.96 2.79 2.90 1,845,900 601 640,809
27/04/2021 2.87 2.80 2.85 1,090,752 439 383,576
26/04/2021 2.82 2.75 2.81 377,821 195 135,445
25/04/2021 2.79 2.75 2.76 216,296 138 78,345
22/04/2021 2.80 2.78 2.79 196,218 112 70,283
21/04/2021 2.84 2.79 2.80 513,952 252 182,904
20/04/2021 2.85 2.79 2.82 409,532 226 145,408
19/04/2021 2.90 2.78 2.79 494,058 334 174,309
18/04/2021 2.93 2.85 2.87 921,462 465 319,472
15/04/2021 2.84 2.76 2.83 668,617 342 238,697
14/04/2021 2.76 2.72 2.76 196,469 152 71,775
13/04/2021 2.78 2.70 2.74 329,424 156 120,661
12/04/2021 2.75 2.70 2.75 406,992 219 149,474
08/04/2021 2.78 2.70 2.75 389,840 233 143,158
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2021 3.33 2.95 3.11 8,537,209 2,581 2,721,762
25/04/2021 2.96 2.75 2.90 3,530,770 1,373 1,238,175
18/04/2021 2.93 2.78 2.79 2,535,222 1,389 892,376
12/04/2021 2.84 2.70 2.83 1,601,502 869 580,607
04/04/2021 2.88 2.67 2.75 3,213,327 1,630 1,150,760
28/03/2021 2.77 2.63 2.72 2,129,670 1,160 791,305
21/03/2021 2.80 2.64 2.70 852,915 601 317,069
14/03/2021 2.85 2.61 2.78 1,476,324 961 541,093
07/03/2021 2.98 2.75 2.83 5,946,163 2,234 2,049,869
28/02/2021 2.81 2.65 2.71 3,194,452 1,457 1,164,940
21/02/2021 2.83 2.55 2.69 5,160,942 2,416 1,923,088
14/02/2021 2.59 2.30 2.59 2,539,696 1,004 1,018,297
07/02/2021 2.55 2.31 2.41 1,756,388 1,122 720,924
31/01/2021 2.41 2.32 2.32 641,437 457 272,824
24/01/2021 2.48 2.31 2.37 1,081,672 787 452,961
17/01/2021 2.61 2.45 2.45 1,065,653 785 420,912
10/01/2021 2.55 2.45 2.49 608,369 408 243,840
03/01/2021 2.54 2.40 2.50 657,106 468 266,545
27/12/2020 2.51 2.39 2.50 1,395,614 786 568,296
20/12/2020 2.40 2.34 2.40 704,183 384 297,189
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2021 2.96 2.67 2.90 11,250,762 5,444 3,997,939
01/03/2021 2.98 2.61 2.69 11,837,751 5,719 4,228,139
01/02/2021 2.83 2.30 2.74 11,316,111 5,400 4,361,662
03/01/2021 2.61 2.31 2.37 3,586,982 2,558 1,457,845
01/12/2020 2.51 2.32 2.50 3,923,917 2,246 1,629,282
01/11/2020 2.45 2.16 2.45 2,783,913 2,166 1,223,034
01/10/2020 2.47 2.35 2.38 990,438 803 414,045
01/09/2020 2.60 2.42 2.45 2,029,690 1,210 806,592
04/08/2020 2.66 2.27 2.60 4,780,558 2,781 1,934,267
01/07/2020 2.84 2.58 2.59 5,458,005 1,798 2,009,274
01/06/2020 3.17 2.65 2.81 6,476,425 2,426 2,179,220
10/05/2020 2.94 2.60 2.94 3,807,426 1,112 1,375,538
01/03/2020 3.39 2.81 2.88 5,609,510 1,694 1,757,491
02/02/2020 3.58 3.38 3.40 6,181,124 1,888 1,792,450
02/01/2020 3.54 3.25 3.37 9,545,283 3,213 2,797,523
01/12/2019 3.32 3.20 3.23 3,433,069 1,350 1,052,909
03/11/2019 3.29 3.19 3.22 2,458,729 1,193 758,030
01/10/2019 3.30 3.18 3.27 4,831,903 1,763 1,487,647
01/09/2019 3.28 3.03 3.21 6,485,639 2,094 2,050,673
01/08/2019 3.30 3.13 3.20 5,324,963 2,248 1,651,629
Download Table