JORDAN PETROLEUM REFINERY Historical
Performance Indicators 02/09/2026
MarketFirst
High Price8.47
Last Closing8.44
No. of Transactions206
SectorUtilities and Energy
Low Price8.40
Opening Price8.44
No. of Shares46,120
Div5.92
Change0.00
Closing Price8.44
Average Price8.43
P/E8.07
Value Traded388,886
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/06/2026 | 9.20 | 9.02 | 9.17 | 2,310,186 | 454 | 252,594 |
| 07/06/2026 | 9.18 | 8.83 | 9.13 | 3,437,587 | 715 | 382,231 |
| 04/06/2026 | 9.24 | 8.97 | 9.12 | 1,397,481 | 431 | 153,948 |
| 03/06/2026 | 9.28 | 9.00 | 9.21 | 2,042,639 | 511 | 223,007 |
| 02/06/2026 | 9.27 | 9.00 | 9.03 | 1,673,225 | 505 | 183,965 |
| 01/06/2026 | 9.30 | 9.14 | 9.24 | 2,693,846 | 459 | 292,933 |
| 31/05/2026 | 9.33 | 9.13 | 9.15 | 3,371,608 | 733 | 367,027 |
| 24/05/2026 | 9.40 | 9.21 | 9.35 | 3,242,235 | 536 | 349,086 |
| 21/05/2026 | 9.45 | 9.11 | 9.34 | 3,618,297 | 645 | 389,325 |
| 20/05/2026 | 9.57 | 9.27 | 9.37 | 4,853,635 | 845 | 517,026 |
| 19/05/2026 | 9.77 | 9.51 | 9.55 | 3,739,413 | 764 | 387,194 |
| 18/05/2026 | 9.66 | 9.43 | 9.64 | 4,767,679 | 840 | 499,174 |
| 17/05/2026 | 9.30 | 9.06 | 9.30 | 3,648,471 | 765 | 397,807 |
| 14/05/2026 | 9.10 | 8.90 | 8.97 | 2,645,580 | 596 | 293,247 |
| 13/05/2026 | 9.10 | 8.82 | 8.94 | 3,404,704 | 752 | 380,437 |
| 12/05/2026 | 8.89 | 8.56 | 8.78 | 3,401,543 | 736 | 390,384 |
| 11/05/2026 | 8.42 | 8.25 | 8.42 | 2,333,399 | 506 | 279,486 |
| 10/05/2026 | 8.31 | 8.24 | 8.25 | 795,101 | 294 | 96,043 |
| 07/05/2026 | 8.33 | 8.26 | 8.28 | 1,553,987 | 330 | 187,245 |
| 06/05/2026 | 8.40 | 8.21 | 8.35 | 2,367,882 | 530 | 285,189 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/06/2025 | 5.19 | 4.99 | 5.17 | 5,443,828 | 1,214 | 1,069,591 |
| 22/06/2025 | 4.99 | 4.82 | 4.99 | 1,665,212 | 492 | 339,078 |
| 15/06/2025 | 4.87 | 4.80 | 4.82 | 1,800,973 | 513 | 372,610 |
| 11/06/2025 | 4.90 | 4.84 | 4.87 | 2,717,495 | 425 | 559,038 |
| 01/06/2025 | 4.87 | 4.79 | 4.84 | 1,666,655 | 519 | 346,012 |
| 26/05/2025 | 4.85 | 4.78 | 4.82 | 1,600,114 | 560 | 332,867 |
| 18/05/2025 | 4.90 | 4.78 | 4.85 | 2,042,976 | 695 | 422,703 |
| 11/05/2025 | 5.03 | 4.83 | 4.84 | 2,611,494 | 672 | 525,671 |
| 04/05/2025 | 5.04 | 4.61 | 5.02 | 6,316,744 | 1,391 | 1,299,721 |
| 27/04/2025 | 5.00 | 4.70 | 4.75 | 1,585,405 | 575 | 333,075 |
| 20/04/2025 | 5.48 | 5.27 | 5.40 | 6,593,213 | 1,246 | 1,223,735 |
| 13/04/2025 | 5.49 | 5.38 | 5.49 | 3,703,705 | 816 | 681,867 |
| 06/04/2025 | 5.49 | 5.10 | 5.41 | 5,886,265 | 1,419 | 1,119,507 |
| 03/04/2025 | 5.51 | 5.45 | 5.48 | 301,200 | 146 | 54,873 |
| 23/03/2025 | 5.69 | 5.49 | 5.50 | 3,330,482 | 1,046 | 596,570 |
| 16/03/2025 | 5.54 | 5.40 | 5.54 | 798,081 | 345 | 146,418 |
| 09/03/2025 | 5.52 | 5.33 | 5.47 | 2,086,098 | 596 | 383,089 |
| 02/03/2025 | 5.38 | 5.17 | 5.38 | 1,616,863 | 555 | 307,370 |
| 23/02/2025 | 5.26 | 5.18 | 5.20 | 1,253,825 | 392 | 240,391 |
| 16/02/2025 | 5.26 | 5.20 | 5.25 | 1,153,336 | 359 | 220,289 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2021 | 3.50 | 3.15 | 3.41 | 10,792,811 | 5,551 | 3,231,192 |
| 01/07/2021 | 3.82 | 3.43 | 3.45 | 16,211,080 | 7,011 | 4,467,335 |
| 01/06/2021 | 3.94 | 3.36 | 3.48 | 34,005,256 | 12,020 | 9,421,164 |
| 02/05/2021 | 3.65 | 2.95 | 3.47 | 31,576,875 | 10,085 | 9,681,733 |
| 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 |