Menu

JORDAN VEGETABLE OIL INDUSTRIES Historical

Loading data
High Low
Performance Indicators 05/12/2023
MarketSecond
High Price3.27
Last Closing3.12
No. of Transactions7
SectorFood and Beverages
Low Price3.14
Opening Price3.14
No. of Shares774
Div7.65
Change0.15
Closing Price3.27
Average Price3.26
P/E9.67
Value Traded2,523

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/12/2023 3.27 3.14 3.27 2,523 7 774
28/11/2023 3.12 3.12 3.12 156 1 50
27/11/2023 3.12 3.12 3.12 225 1 72
23/11/2023 3.09 3.09 3.09 40 1 13
19/11/2023 3.10 3.10 3.10 223 1 72
16/11/2023 3.18 3.17 3.17 1,132 3 357
15/11/2023 3.17 3.17 3.17 453 1 143
14/11/2023 3.17 3.04 3.17 3,527 11 1,157
13/11/2023 3.19 3.19 3.19 2,233 10 700
09/11/2023 3.35 3.35 3.35 335 1 100
26/10/2023 3.44 3.32 3.42 368 3 107
25/10/2023 3.34 3.19 3.34 1,937 2 607
17/09/2023 3.19 3.15 3.19 2,682 5 843
28/08/2023 3.18 3.18 3.18 181 1 57
20/08/2023 3.31 3.31 3.31 662 2 200
09/08/2023 3.48 3.48 3.48 696 1 200
01/08/2023 3.48 3.40 3.48 2,891 2 849
30/07/2023 3.32 3.25 3.32 493 3 151
22/06/2023 3.17 3.17 3.17 95 1 30
06/06/2023 3.15 3.15 3.15 135 1 43
Date High Low Closing Value Traded No. of Trans No. of Shares
26/11/2023 3.12 3.12 3.12 381 2 122
19/11/2023 3.10 3.09 3.09 263 2 85
12/11/2023 3.19 3.04 3.17 7,345 25 2,357
05/11/2023 3.35 3.35 3.35 335 1 100
22/10/2023 3.44 3.19 3.42 2,304 5 714
17/09/2023 3.19 3.15 3.19 2,682 5 843
27/08/2023 3.18 3.18 3.18 181 1 57
20/08/2023 3.31 3.31 3.31 662 2 200
06/08/2023 3.48 3.48 3.48 696 1 200
30/07/2023 3.48 3.25 3.48 3,383 5 1,000
18/06/2023 3.17 3.17 3.17 95 1 30
04/06/2023 3.15 3.15 3.15 1,710 2 543
28/05/2023 3.18 3.14 3.15 11,530 7 3,665
14/05/2023 3.05 3.00 3.05 6,030 3 2,000
07/05/2023 3.00 2.96 3.00 1,490 5 500
01/05/2023 2.89 2.89 2.89 3 1 1
16/04/2023 2.76 2.76 2.76 342 1 124
09/04/2023 2.75 2.75 2.75 413 2 150
19/03/2023 2.85 2.75 2.75 4,580 6 1,647
12/03/2023 3.10 3.00 3.00 33,929 25 11,051
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2023 3.35 3.04 3.12 8,324 30 2,664
01/10/2023 3.44 3.19 3.42 2,304 5 714
03/09/2023 3.19 3.15 3.19 2,682 5 843
01/08/2023 3.48 3.18 3.18 4,430 6 1,306
02/07/2023 3.32 3.25 3.32 493 3 151
04/06/2023 3.17 3.15 3.17 1,806 3 573
01/05/2023 3.18 2.89 3.15 19,053 16 6,166
02/04/2023 2.76 2.75 2.76 755 3 274
01/03/2023 3.10 2.75 2.75 42,459 39 14,009
01/02/2023 3.10 2.94 3.10 4,801 14 1,562
02/01/2023 3.10 2.50 3.09 41,225 83 15,114
01/12/2022 2.51 2.38 2.50 11,028 19 4,484
01/11/2022 2.60 2.42 2.51 4,080 20 1,666
02/10/2022 2.73 2.35 2.61 19,043 48 7,308
01/09/2022 2.90 2.72 2.73 2,970 18 1,055
01/08/2022 2.99 2.85 2.98 1,710 7 575
03/07/2022 3.07 2.90 3.07 5,438 15 1,811
01/06/2022 2.80 2.80 2.80 53 1 19
08/05/2022 2.91 2.78 2.80 892 4 309
03/04/2022 2.86 2.80 2.80 10,267 8 3,657