JORDAN PETROLEUM REFINERY Historical
Performance Indicators 28/03/2024
MarketFirst
High Price5.26
Last Closing5.26
No. of Transactions150
SectorUtilities and Energy
Low Price5.22
Opening Price5.26
No. of Shares79,770
Div8.57
Change-0.01
Closing Price5.25
Average Price5.24
P/E6.44
Value Traded417,965
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
16/07/2023 | 5.70 | 5.62 | 5.62 | 497,842 | 204 | 87,756 |
13/07/2023 | 5.73 | 5.69 | 5.72 | 558,832 | 217 | 97,960 |
12/07/2023 | 5.72 | 5.66 | 5.69 | 1,197,224 | 159 | 210,940 |
11/07/2023 | 5.70 | 5.62 | 5.67 | 96,451 | 96 | 17,075 |
10/07/2023 | 5.71 | 5.63 | 5.70 | 225,448 | 139 | 39,758 |
09/07/2023 | 5.76 | 5.67 | 5.70 | 1,377,133 | 482 | 240,775 |
06/07/2023 | 5.68 | 5.58 | 5.68 | 1,195,949 | 285 | 212,976 |
05/07/2023 | 5.66 | 5.58 | 5.62 | 720,219 | 182 | 128,495 |
04/07/2023 | 5.67 | 5.55 | 5.60 | 714,415 | 286 | 127,394 |
03/07/2023 | 5.56 | 5.48 | 5.56 | 412,652 | 164 | 74,891 |
02/07/2023 | 5.52 | 5.46 | 5.48 | 243,642 | 112 | 44,353 |
26/06/2023 | 5.47 | 5.43 | 5.45 | 442,184 | 178 | 81,113 |
25/06/2023 | 5.48 | 5.42 | 5.47 | 324,947 | 149 | 59,503 |
22/06/2023 | 5.55 | 5.45 | 5.48 | 458,923 | 137 | 83,607 |
21/06/2023 | 5.56 | 5.49 | 5.54 | 313,567 | 165 | 56,696 |
20/06/2023 | 5.49 | 5.42 | 5.49 | 90,376 | 61 | 16,572 |
19/06/2023 | 5.45 | 5.41 | 5.42 | 187,847 | 109 | 34,647 |
18/06/2023 | 5.47 | 5.43 | 5.45 | 118,085 | 72 | 21,700 |
15/06/2023 | 5.47 | 5.40 | 5.45 | 137,153 | 118 | 25,260 |
14/06/2023 | 5.51 | 5.44 | 5.47 | 494,024 | 184 | 90,513 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/10/2020 | 2.45 | 2.37 | 2.37 | 349,488 | 268 | 145,092 |
27/09/2020 | 2.49 | 2.44 | 2.46 | 164,484 | 170 | 66,735 |
20/09/2020 | 2.50 | 2.42 | 2.47 | 344,151 | 246 | 139,767 |
13/09/2020 | 2.58 | 2.45 | 2.50 | 782,924 | 377 | 312,697 |
06/09/2020 | 2.60 | 2.54 | 2.55 | 569,714 | 303 | 222,501 |
30/08/2020 | 2.62 | 2.55 | 2.59 | 327,435 | 246 | 126,870 |
23/08/2020 | 2.63 | 2.51 | 2.62 | 693,561 | 350 | 271,500 |
16/08/2020 | 2.58 | 2.52 | 2.56 | 251,018 | 211 | 98,705 |
09/08/2020 | 2.66 | 2.27 | 2.54 | 1,814,075 | 998 | 719,350 |
04/08/2020 | 2.57 | 2.28 | 2.32 | 1,891,739 | 1,120 | 794,479 |
26/07/2020 | 2.71 | 2.58 | 2.59 | 1,272,626 | 657 | 483,682 |
19/07/2020 | 2.78 | 2.67 | 2.72 | 1,565,485 | 405 | 571,483 |
12/07/2020 | 2.75 | 2.65 | 2.69 | 498,474 | 269 | 185,110 |
05/07/2020 | 2.79 | 2.69 | 2.74 | 1,912,613 | 340 | 694,012 |
28/06/2020 | 2.87 | 2.65 | 2.77 | 1,334,348 | 593 | 487,987 |
21/06/2020 | 2.96 | 2.86 | 2.87 | 614,556 | 312 | 211,247 |
14/06/2020 | 3.17 | 2.88 | 2.95 | 1,318,169 | 377 | 432,920 |
07/06/2020 | 3.16 | 3.00 | 3.15 | 2,180,311 | 764 | 705,947 |
31/05/2020 | 3.08 | 2.88 | 2.94 | 1,450,922 | 608 | 489,541 |
26/05/2020 | 2.92 | 2.79 | 2.89 | 1,072,442 | 232 | 369,126 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/01/2009 | 7.36 | 6.60 | 6.79 | 18,866,100 | 4,929 | 2,688,255 |
01/12/2008 | 8.53 | 6.65 | 6.86 | 32,861,136 | 6,900 | 4,292,652 |
02/11/2008 | 9.54 | 6.10 | 7.14 | 34,904,363 | 5,942 | 4,460,876 |
05/10/2008 | 11.25 | 6.32 | 7.09 | 28,168,814 | 5,160 | 3,414,390 |
01/09/2008 | 13.55 | 9.45 | 11.55 | 74,590,666 | 10,209 | 6,588,773 |
03/08/2008 | 14.59 | 11.60 | 13.28 | 93,050,226 | 11,228 | 7,053,497 |
01/07/2008 | 18.99 | 13.03 | 13.55 | 200,756,069 | 20,322 | 13,173,798 |
01/06/2008 | 23.60 | 15.67 | 17.87 | 430,984,741 | 25,967 | 22,355,163 |
04/05/2008 | 17.94 | 14.12 | 16.70 | 369,034,838 | 26,820 | 22,266,209 |
01/04/2008 | 15.25 | 13.02 | 14.08 | 218,156,947 | 20,067 | 15,165,356 |
02/03/2008 | 15.91 | 10.38 | 13.69 | 395,593,324 | 28,177 | 30,473,277 |
02/02/2008 | 10.09 | 7.61 | 10.09 | 83,899,880 | 8,158 | 9,213,024 |
02/01/2008 | 9.92 | 7.58 | 8.27 | 111,543,411 | 11,706 | 12,289,238 |
02/12/2007 | 8.70 | 5.75 | 7.41 | 64,670,834 | 9,874 | 8,709,418 |
01/11/2007 | 5.94 | 5.61 | 5.78 | 6,589,052 | 1,833 | 1,137,760 |
01/10/2007 | 5.80 | 4.86 | 5.70 | 7,268,030 | 2,216 | 1,304,062 |
02/09/2007 | 5.15 | 4.83 | 4.89 | 1,193,666 | 677 | 241,379 |
01/08/2007 | 5.50 | 5.09 | 5.09 | 1,375,896 | 665 | 260,663 |
01/07/2007 | 5.75 | 5.47 | 5.49 | 1,655,787 | 698 | 297,822 |
03/06/2007 | 5.98 | 5.20 | 5.61 | 7,133,695 | 1,802 | 1,249,537 |