JORDAN PETROLEUM REFINERY Historical
Performance Indicators 23/09/2026
MarketFirst
High Price8.69
Last Closing8.60
No. of Transactions147
SectorUtilities and Energy
Low Price8.57
Opening Price8.58
No. of Shares52,262
Div5.82
Change-0.01
Closing Price8.59
Average Price8.60
P/E8.22
Value Traded449,504
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/01/2023 | 6.41 | 6.33 | 6.33 | 953,419 | 381 | 149,450 |
| 25/01/2023 | 6.45 | 6.34 | 6.37 | 1,100,455 | 405 | 172,159 |
| 24/01/2023 | 6.47 | 6.36 | 6.39 | 878,955 | 322 | 137,102 |
| 23/01/2023 | 6.46 | 6.36 | 6.38 | 1,400,374 | 273 | 218,987 |
| 22/01/2023 | 6.52 | 6.40 | 6.43 | 1,229,185 | 346 | 189,854 |
| 19/01/2023 | 6.47 | 6.28 | 6.47 | 2,334,811 | 684 | 364,709 |
| 18/01/2023 | 6.35 | 6.22 | 6.29 | 1,798,407 | 426 | 287,106 |
| 17/01/2023 | 6.55 | 6.31 | 6.36 | 3,286,010 | 791 | 511,411 |
| 16/01/2023 | 6.34 | 6.01 | 6.34 | 3,855,395 | 995 | 620,646 |
| 15/01/2023 | 6.03 | 5.91 | 5.98 | 975,120 | 389 | 163,360 |
| 12/01/2023 | 6.00 | 5.90 | 5.96 | 782,016 | 377 | 131,517 |
| 11/01/2023 | 6.09 | 5.98 | 6.01 | 1,180,114 | 484 | 195,877 |
| 10/01/2023 | 6.26 | 6.06 | 6.10 | 2,028,997 | 675 | 328,827 |
| 09/01/2023 | 6.14 | 5.96 | 6.00 | 1,258,161 | 452 | 208,148 |
| 08/01/2023 | 6.05 | 5.75 | 5.96 | 1,336,562 | 543 | 224,619 |
| 05/01/2023 | 5.89 | 5.72 | 5.77 | 1,248,016 | 491 | 214,659 |
| 04/01/2023 | 5.83 | 5.61 | 5.80 | 1,040,626 | 477 | 182,158 |
| 03/01/2023 | 5.59 | 5.48 | 5.58 | 570,678 | 296 | 102,647 |
| 02/01/2023 | 5.50 | 5.39 | 5.47 | 314,528 | 161 | 57,711 |
| 29/12/2022 | 5.40 | 5.33 | 5.35 | 560,610 | 248 | 104,510 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/03/2009 | 8.03 | 6.79 | 8.03 | 19,387,750 | 3,241 | 2,639,814 |
| 22/03/2009 | 6.93 | 5.61 | 6.80 | 11,391,285 | 2,392 | 1,775,123 |
| 15/03/2009 | 5.95 | 5.38 | 5.58 | 6,427,940 | 2,451 | 1,122,198 |
| 08/03/2009 | 5.62 | 5.03 | 5.38 | 5,218,728 | 1,717 | 959,131 |
| 01/03/2009 | 5.34 | 4.80 | 5.09 | 8,007,801 | 2,616 | 1,598,914 |
| 22/02/2009 | 6.03 | 5.17 | 5.35 | 5,262,808 | 1,598 | 976,187 |
| 15/02/2009 | 6.29 | 5.84 | 5.86 | 1,984,755 | 902 | 329,863 |
| 08/02/2009 | 6.54 | 6.02 | 6.03 | 3,354,264 | 1,172 | 533,075 |
| 01/02/2009 | 6.92 | 6.14 | 6.37 | 3,169,757 | 1,135 | 486,256 |
| 25/01/2009 | 7.15 | 6.75 | 6.79 | 3,854,901 | 1,170 | 554,906 |
| 18/01/2009 | 7.12 | 6.60 | 6.93 | 3,704,084 | 994 | 534,425 |
| 11/01/2009 | 7.25 | 6.71 | 7.02 | 6,145,004 | 1,363 | 873,080 |
| 04/01/2009 | 7.36 | 6.77 | 7.02 | 5,162,110 | 1,402 | 725,844 |
| 28/12/2008 | 6.99 | 6.68 | 6.86 | 1,455,449 | 505 | 213,396 |
| 21/12/2008 | 7.40 | 6.65 | 6.96 | 3,763,494 | 1,364 | 542,233 |
| 14/12/2008 | 8.53 | 7.77 | 7.79 | 17,844,341 | 3,290 | 2,185,994 |
| 30/11/2008 | 7.49 | 7.01 | 7.40 | 9,968,289 | 1,773 | 1,374,900 |
| 23/11/2008 | 6.80 | 6.10 | 6.80 | 8,335,901 | 1,792 | 1,288,605 |
| 16/11/2008 | 7.90 | 6.79 | 6.79 | 7,642,704 | 1,571 | 1,042,742 |
| 09/11/2008 | 9.54 | 7.73 | 7.73 | 10,863,590 | 1,606 | 1,187,150 |