JORDAN PETROLEUM REFINERY Historical
Performance Indicators 04/06/2023
MarketFirst
High Price5.45
Last Closing5.42
No. of Transactions94
SectorUtilities and Energy
Low Price5.40
Opening Price5.40
No. of Shares26,710
Div9.17
Change0.03
Closing Price5.45
Average Price5.41
P/E5.59
Value Traded144,566
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2023 | 5.45 | 5.40 | 5.45 | 144,566 | 94 | 26,710 |
| 31/05/2023 | 5.45 | 5.40 | 5.42 | 297,698 | 154 | 54,825 |
| 30/05/2023 | 5.45 | 5.38 | 5.43 | 614,354 | 300 | 113,668 |
| 29/05/2023 | 5.50 | 5.43 | 5.44 | 257,673 | 130 | 47,183 |
| 28/05/2023 | 5.57 | 5.48 | 5.48 | 404,899 | 179 | 73,613 |
| 24/05/2023 | 5.54 | 5.48 | 5.52 | 132,145 | 116 | 24,044 |
| 23/05/2023 | 5.55 | 5.49 | 5.50 | 390,509 | 219 | 70,896 |
| 22/05/2023 | 5.59 | 5.50 | 5.53 | 406,184 | 159 | 73,547 |
| 21/05/2023 | 5.65 | 5.54 | 5.58 | 306,671 | 190 | 55,103 |
| 18/05/2023 | 5.70 | 5.60 | 5.65 | 372,746 | 155 | 66,434 |
| 17/05/2023 | 5.72 | 5.63 | 5.67 | 264,600 | 118 | 46,706 |
| 16/05/2023 | 5.79 | 5.69 | 5.73 | 453,341 | 134 | 79,435 |
| 15/05/2023 | 5.81 | 5.68 | 5.79 | 951,331 | 189 | 165,269 |
| 14/05/2023 | 5.71 | 5.62 | 5.71 | 273,295 | 107 | 48,343 |
| 11/05/2023 | 5.78 | 5.60 | 5.67 | 476,442 | 123 | 84,190 |
| 10/05/2023 | 5.79 | 5.52 | 5.73 | 1,123,258 | 256 | 197,061 |
| 09/05/2023 | 5.51 | 5.48 | 5.50 | 186,455 | 121 | 33,922 |
| 08/05/2023 | 5.55 | 5.48 | 5.53 | 484,377 | 196 | 87,894 |
| 07/05/2023 | 5.63 | 5.55 | 5.57 | 335,313 | 141 | 59,961 |
| 04/05/2023 | 5.69 | 5.61 | 5.65 | 445,367 | 163 | 79,085 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/05/2023 | 5.57 | 5.38 | 5.42 | 1,574,624 | 763 | 289,289 |
| 21/05/2023 | 5.65 | 5.48 | 5.52 | 1,235,510 | 684 | 223,590 |
| 14/05/2023 | 5.81 | 5.60 | 5.65 | 2,315,313 | 703 | 406,187 |
| 07/05/2023 | 5.79 | 5.48 | 5.67 | 2,605,845 | 837 | 463,028 |
| 01/05/2023 | 5.96 | 5.55 | 5.65 | 2,351,530 | 925 | 413,267 |
| 25/04/2023 | 5.96 | 5.48 | 5.96 | 4,242,547 | 1,300 | 744,536 |
| 16/04/2023 | 5.47 | 5.29 | 5.46 | 2,658,299 | 855 | 496,893 |
| 09/04/2023 | 5.72 | 5.29 | 5.39 | 3,962,075 | 1,400 | 723,741 |
| 02/04/2023 | 6.38 | 5.89 | 5.89 | 3,190,938 | 879 | 504,619 |
| 26/03/2023 | 6.38 | 6.28 | 6.35 | 2,894,003 | 923 | 457,334 |
| 19/03/2023 | 6.28 | 5.98 | 6.28 | 3,764,834 | 1,224 | 617,844 |
| 12/03/2023 | 6.27 | 5.90 | 6.11 | 5,033,217 | 1,477 | 829,623 |
| 05/03/2023 | 6.50 | 6.22 | 6.28 | 4,659,687 | 1,632 | 735,608 |
| 26/02/2023 | 6.24 | 6.00 | 6.24 | 3,122,011 | 971 | 511,105 |
| 19/02/2023 | 6.35 | 6.16 | 6.21 | 3,317,890 | 998 | 530,550 |
| 12/02/2023 | 6.66 | 6.29 | 6.37 | 7,010,774 | 1,813 | 1,075,791 |
| 05/02/2023 | 6.56 | 6.27 | 6.48 | 6,833,772 | 2,115 | 1,060,788 |
| 29/01/2023 | 6.46 | 6.26 | 6.44 | 4,733,267 | 1,454 | 744,366 |
| 22/01/2023 | 6.52 | 6.33 | 6.33 | 5,562,388 | 1,727 | 867,552 |
| 15/01/2023 | 6.55 | 5.91 | 6.47 | 12,249,744 | 3,285 | 1,947,232 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2023 | 5.96 | 5.38 | 5.42 | 10,082,822 | 3,912 | 1,795,361 |
| 02/04/2023 | 6.38 | 5.29 | 5.96 | 14,053,859 | 4,434 | 2,469,789 |
| 01/03/2023 | 6.50 | 5.90 | 6.35 | 17,256,286 | 5,593 | 2,786,318 |
| 01/02/2023 | 6.66 | 6.00 | 6.17 | 21,530,796 | 6,235 | 3,369,082 |
| 02/01/2023 | 6.55 | 5.39 | 6.27 | 30,154,205 | 9,747 | 4,868,556 |
| 01/12/2022 | 5.72 | 5.30 | 5.35 | 6,683,582 | 3,636 | 1,216,839 |
| 01/11/2022 | 5.71 | 4.99 | 5.59 | 11,623,609 | 5,657 | 2,138,776 |
| 02/10/2022 | 6.13 | 5.24 | 5.29 | 17,884,909 | 7,182 | 3,085,127 |
| 01/09/2022 | 6.58 | 5.80 | 5.88 | 23,285,335 | 7,186 | 3,840,852 |
| 01/08/2022 | 7.09 | 6.30 | 6.52 | 44,084,514 | 10,954 | 6,563,689 |
| 03/07/2022 | 7.18 | 5.70 | 7.10 | 54,355,088 | 14,033 | 8,482,942 |
| 01/06/2022 | 5.69 | 4.88 | 5.67 | 34,308,135 | 10,099 | 6,535,153 |
| 08/05/2022 | 5.79 | 4.53 | 5.05 | 50,575,634 | 12,597 | 9,974,003 |
| 03/04/2022 | 4.39 | 3.71 | 4.39 | 21,871,928 | 6,841 | 5,363,950 |
| 01/03/2022 | 3.84 | 3.52 | 3.72 | 11,027,788 | 4,281 | 2,990,107 |
| 01/02/2022 | 3.66 | 3.47 | 3.54 | 5,492,862 | 2,130 | 1,532,456 |
| 02/01/2022 | 3.65 | 3.41 | 3.58 | 9,903,526 | 3,442 | 2,772,889 |
| 01/12/2021 | 3.47 | 3.30 | 3.43 | 4,686,989 | 1,993 | 1,383,138 |
| 01/11/2021 | 3.58 | 3.29 | 3.36 | 6,275,540 | 2,849 | 1,824,234 |
| 03/10/2021 | 3.62 | 3.33 | 3.54 | 10,254,537 | 4,561 | 2,941,018 |