Menu

JORDAN NATIONAL SHIPPING LINES Historical

Loading data
Performance Indicators 06/08/2026
MarketFirst
High Price3.89
Last Closing3.94
No. of Transactions5
SectorTransportation
Low Price3.87
Opening Price3.88
No. of Shares2,416
Div6.43
Change-0.05
Closing Price3.89
Average Price3.88
P/E9.82
Value Traded9,375

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/07/2025 2.77 2.77 2.77 235 1 85
27/07/2025 2.77 2.75 2.77 832 5 301
24/07/2025 2.75 2.74 2.75 3,077 5 1,119
23/07/2025 2.74 2.74 2.74 25 1 9
21/07/2025 2.75 2.70 2.74 2,383 8 875
20/07/2025 2.75 2.70 2.75 7,038 6 2,605
17/07/2025 2.75 2.70 2.72 4,077 10 1,500
16/07/2025 2.66 2.66 2.66 1,987 2 747
15/07/2025 2.72 2.66 2.66 706 4 265
14/07/2025 2.72 2.70 2.72 1,284 7 474
13/07/2025 2.72 2.71 2.72 815 2 300
10/07/2025 2.69 2.69 2.69 3 1 1
09/07/2025 2.63 2.58 2.63 6,411 15 2,455
08/07/2025 2.62 2.56 2.57 2,982 6 1,153
07/07/2025 2.60 2.55 2.55 6,762 5 2,620
06/07/2025 2.64 2.55 2.55 28,899 35 11,230
03/07/2025 2.67 2.56 2.56 20,155 18 7,860
02/07/2025 2.65 2.62 2.62 2,900 3 1,100
01/07/2025 2.70 2.60 2.60 14,818 12 5,650
30/06/2025 2.66 2.60 2.66 6,722 10 2,546
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/07/2022 2.06 1.97 2.06 13,050 34 6,539
17/07/2022 2.01 1.95 1.99 32,427 31 16,276
13/07/2022 2.03 2.01 2.02 26,410 29 13,105
03/07/2022 2.25 2.01 2.01 47,359 72 23,354
26/06/2022 2.27 2.27 2.27 2 1 1
05/06/2022 2.27 2.20 2.27 539 6 244
29/05/2022 2.33 2.20 2.20 6,913 4 3,108
22/05/2022 2.30 2.28 2.30 1,282 3 561
15/05/2022 2.37 2.24 2.29 15,328 16 6,691
08/05/2022 2.49 2.27 2.40 141,710 39 57,660
24/04/2022 2.30 2.11 2.26 6,622 10 2,970
17/04/2022 2.31 2.12 2.31 27,962 26 12,750
10/04/2022 2.16 2.15 2.16 215 2 100
03/04/2022 2.15 2.14 2.15 1,781 5 830
27/03/2022 2.15 2.05 2.14 8,664 13 4,110
20/03/2022 2.16 2.15 2.15 14,993 14 6,964
13/03/2022 2.15 2.07 2.15 8,096 13 3,852
06/03/2022 2.10 2.08 2.10 5,882 17 2,808
27/02/2022 2.12 2.08 2.11 1,895 8 906
20/02/2022 2.14 2.08 2.10 4,708 8 2,228
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2009 1.69 1.57 1.69 13,612 34 8,341
01/09/2009 1.65 1.57 1.58 1,313 12 815
02/08/2009 1.70 1.62 1.62 909 9 556
01/07/2009 1.76 1.62 1.72 2,388 11 1,406
01/06/2009 1.80 1.53 1.80 34,010 103 20,014
03/05/2009 1.72 1.47 1.60 29,227 115 18,272
01/04/2009 1.60 1.41 1.41 28,820 101 19,738
01/03/2009 1.72 1.50 1.55 24,059 82 15,275
01/02/2009 1.90 1.50 1.50 37,122 141 22,154
04/01/2009 2.29 1.73 1.82 61,192 122 32,322
01/12/2008 2.25 1.94 2.20 108,086 126 51,339
02/11/2008 2.18 1.81 2.02 84,453 128 42,799
05/10/2008 2.60 1.90 2.08 671,947 86 298,566
01/09/2008 2.64 2.32 2.60 178,139 153 73,009
03/08/2008 2.48 2.33 2.42 17,442 23 7,215
01/07/2008 2.62 2.30 2.43 346,927 97 139,739
01/06/2008 2.52 2.30 2.52 298,975 209 124,520
04/05/2008 2.55 2.27 2.35 557,700 264 236,037
01/04/2008 2.45 2.22 2.38 384,201 155 162,737
02/03/2008 2.48 2.32 2.41 651,076 221 272,492
Download Table