JORDAN PETROLEUM REFINERY Historical
Performance Indicators 27/05/2020
MarketFirst
High Price2.85
Last Closing2.79
No. of Transactions12
SectorUtilities and Energy
Low Price2.85
Opening Price2.85
No. of Shares13,047
Div5.26
Change0.06
Closing Price2.85
Average Price2.85
P/E6.5
Value Traded37,184
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/05/2020 | 2.85 | 2.85 | 2.85 | 37,184 | 12 | 13,047 |
| 26/05/2020 | 2.79 | 2.79 | 2.79 | 30,090 | 13 | 10,785 |
| 21/05/2020 | 2.73 | 2.72 | 2.73 | 210,970 | 44 | 77,334 |
| 20/05/2020 | 2.67 | 2.60 | 2.67 | 149,386 | 63 | 56,255 |
| 19/05/2020 | 2.67 | 2.61 | 2.61 | 308,773 | 97 | 117,874 |
| 18/05/2020 | 2.70 | 2.67 | 2.67 | 439,278 | 88 | 164,411 |
| 17/05/2020 | 2.80 | 2.73 | 2.73 | 283,168 | 87 | 103,029 |
| 14/05/2020 | 2.82 | 2.78 | 2.80 | 244,646 | 104 | 87,473 |
| 13/05/2020 | 2.76 | 2.69 | 2.76 | 159,039 | 96 | 58,136 |
| 12/05/2020 | 2.76 | 2.68 | 2.70 | 473,881 | 123 | 176,391 |
| 11/05/2020 | 2.81 | 2.74 | 2.74 | 250,258 | 71 | 91,181 |
| 10/05/2020 | 2.81 | 2.81 | 2.81 | 2,509 | 6 | 893 |
| 16/03/2020 | 2.88 | 2.81 | 2.88 | 437,123 | 127 | 154,978 |
| 15/03/2020 | 2.96 | 2.88 | 2.88 | 362,848 | 147 | 125,509 |
| 12/03/2020 | 3.15 | 3.05 | 3.11 | 645,480 | 250 | 208,674 |
| 11/03/2020 | 3.23 | 3.17 | 3.23 | 433,149 | 177 | 135,729 |
| 10/03/2020 | 3.28 | 3.19 | 3.19 | 342,505 | 168 | 106,057 |
| 09/03/2020 | 3.25 | 3.17 | 3.19 | 533,626 | 222 | 165,761 |
| 08/03/2020 | 3.35 | 3.29 | 3.31 | 1,835,081 | 137 | 554,526 |
| 05/03/2020 | 3.37 | 3.33 | 3.35 | 92,158 | 51 | 27,517 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2020 | 2.80 | 2.60 | 2.73 | 1,391,576 | 379 | 518,903 |
| 10/05/2020 | 2.82 | 2.68 | 2.80 | 1,130,334 | 400 | 414,074 |
| 15/03/2020 | 2.96 | 2.81 | 2.88 | 799,971 | 274 | 280,487 |
| 08/03/2020 | 3.35 | 3.05 | 3.11 | 3,789,842 | 954 | 1,170,747 |
| 01/03/2020 | 3.39 | 3.28 | 3.35 | 1,019,698 | 466 | 306,257 |
| 23/02/2020 | 3.45 | 3.40 | 3.40 | 530,447 | 196 | 155,010 |
| 16/02/2020 | 3.58 | 3.39 | 3.46 | 2,796,186 | 718 | 807,527 |
| 09/02/2020 | 3.48 | 3.40 | 3.47 | 1,716,225 | 547 | 496,887 |
| 02/02/2020 | 3.45 | 3.38 | 3.41 | 1,138,267 | 427 | 333,026 |
| 26/01/2020 | 3.45 | 3.36 | 3.37 | 591,182 | 340 | 174,273 |
| 19/01/2020 | 3.54 | 3.34 | 3.40 | 4,661,989 | 1,346 | 1,348,050 |
| 12/01/2020 | 3.46 | 3.36 | 3.44 | 1,802,037 | 642 | 529,385 |
| 05/01/2020 | 3.43 | 3.25 | 3.37 | 2,411,855 | 847 | 721,909 |
| 29/12/2019 | 3.31 | 3.23 | 3.29 | 553,853 | 275 | 170,221 |
| 22/12/2019 | 3.28 | 3.23 | 3.26 | 547,837 | 179 | 168,379 |
| 15/12/2019 | 3.32 | 3.25 | 3.26 | 1,149,857 | 370 | 350,380 |
| 08/12/2019 | 3.30 | 3.21 | 3.29 | 827,070 | 358 | 253,471 |
| 01/12/2019 | 3.23 | 3.20 | 3.23 | 432,671 | 206 | 134,364 |
| 24/11/2019 | 3.23 | 3.20 | 3.22 | 395,366 | 230 | 123,005 |
| 17/11/2019 | 3.25 | 3.19 | 3.23 | 455,377 | 263 | 141,610 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/11/2019 | 3.29 | 3.19 | 3.22 | 2,458,729 | 1,193 | 758,030 |
| 01/10/2019 | 3.30 | 3.18 | 3.27 | 4,831,903 | 1,763 | 1,487,647 |
| 01/09/2019 | 3.28 | 3.03 | 3.21 | 6,485,639 | 2,094 | 2,050,673 |
| 01/08/2019 | 3.30 | 3.13 | 3.20 | 5,324,963 | 2,248 | 1,651,629 |
| 01/07/2019 | 3.38 | 2.97 | 3.28 | 14,669,834 | 5,469 | 4,598,047 |
| 02/06/2019 | 3.30 | 2.55 | 3.12 | 9,700,393 | 3,724 | 3,467,944 |
| 01/05/2019 | 2.68 | 2.36 | 2.60 | 6,299,490 | 2,842 | 2,476,681 |
| 01/04/2019 | 2.67 | 2.31 | 2.36 | 7,448,449 | 2,616 | 2,883,358 |
| 03/03/2019 | 2.66 | 2.53 | 2.57 | 4,034,774 | 2,033 | 1,550,926 |
| 03/02/2019 | 2.69 | 2.46 | 2.61 | 4,449,675 | 2,381 | 1,728,263 |
| 02/01/2019 | 2.56 | 2.26 | 2.46 | 4,564,135 | 2,468 | 1,907,373 |
| 02/12/2018 | 2.39 | 2.03 | 2.27 | 6,178,809 | 2,956 | 2,753,175 |
| 01/11/2018 | 2.54 | 2.29 | 2.34 | 3,708,989 | 1,786 | 1,544,284 |
| 01/10/2018 | 2.48 | 2.39 | 2.41 | 2,964,246 | 1,538 | 1,220,673 |
| 02/09/2018 | 2.53 | 2.43 | 2.45 | 2,994,362 | 1,385 | 1,208,269 |
| 01/08/2018 | 2.55 | 2.40 | 2.44 | 1,694,741 | 1,182 | 689,301 |