JORDAN PETROLEUM REFINERY Historical
Performance Indicators 15/08/2019
MarketFirst
High Price3.28
Last Closing3.28
No. of Transactions97
SectorUtilities and Energy
Low Price3.25
Opening Price3.27
No. of Shares85,982
Div7.67
Change-0.02
Closing Price3.26
Average Price3.26
P/E8.9
Value Traded280,679
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2019 | 3.28 | 3.25 | 3.26 | 280,679 | 97 | 85,982 |
| 08/08/2019 | 3.29 | 3.24 | 3.28 | 565,524 | 244 | 173,166 |
| 07/08/2019 | 3.23 | 3.14 | 3.22 | 387,132 | 194 | 121,203 |
| 06/08/2019 | 3.17 | 3.14 | 3.17 | 183,998 | 130 | 58,280 |
| 05/08/2019 | 3.24 | 3.13 | 3.17 | 362,860 | 199 | 114,164 |
| 04/08/2019 | 3.27 | 3.22 | 3.23 | 520,728 | 173 | 160,356 |
| 01/08/2019 | 3.28 | 3.24 | 3.27 | 307,307 | 139 | 94,113 |
| 31/07/2019 | 3.38 | 3.25 | 3.28 | 1,804,322 | 422 | 546,026 |
| 30/07/2019 | 3.32 | 3.28 | 3.30 | 356,422 | 129 | 107,971 |
| 29/07/2019 | 3.32 | 3.28 | 3.30 | 392,546 | 170 | 119,002 |
| 28/07/2019 | 3.32 | 3.25 | 3.32 | 468,034 | 215 | 141,614 |
| 25/07/2019 | 3.27 | 3.23 | 3.25 | 168,366 | 100 | 51,982 |
| 24/07/2019 | 3.31 | 3.24 | 3.27 | 332,709 | 139 | 101,463 |
| 23/07/2019 | 3.32 | 3.24 | 3.28 | 359,042 | 191 | 109,569 |
| 22/07/2019 | 3.38 | 3.26 | 3.28 | 1,262,441 | 442 | 378,755 |
| 21/07/2019 | 3.34 | 3.19 | 3.31 | 2,099,352 | 545 | 645,129 |
| 18/07/2019 | 3.19 | 3.15 | 3.18 | 648,610 | 250 | 204,398 |
| 17/07/2019 | 3.17 | 3.12 | 3.15 | 533,212 | 229 | 169,100 |
| 16/07/2019 | 3.12 | 3.09 | 3.10 | 436,665 | 174 | 140,755 |
| 15/07/2019 | 3.12 | 3.09 | 3.09 | 360,408 | 138 | 116,310 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2019 | 3.28 | 3.25 | 3.26 | 280,679 | 97 | 85,982 |
| 04/08/2019 | 3.29 | 3.13 | 3.28 | 2,020,242 | 940 | 627,169 |
| 28/07/2019 | 3.38 | 3.24 | 3.27 | 3,328,630 | 1,075 | 1,008,726 |
| 21/07/2019 | 3.38 | 3.19 | 3.25 | 4,221,911 | 1,417 | 1,286,898 |
| 14/07/2019 | 3.19 | 3.09 | 3.18 | 2,451,081 | 970 | 782,414 |
| 07/07/2019 | 3.13 | 3.03 | 3.09 | 2,224,308 | 887 | 721,352 |
| 30/06/2019 | 3.30 | 2.97 | 3.10 | 4,108,899 | 1,804 | 1,317,418 |
| 23/06/2019 | 3.11 | 2.65 | 3.11 | 4,626,717 | 1,757 | 1,611,889 |
| 16/06/2019 | 2.67 | 2.56 | 2.65 | 1,917,771 | 649 | 736,747 |
| 10/06/2019 | 2.61 | 2.55 | 2.57 | 1,257,500 | 546 | 487,935 |
| 02/06/2019 | 2.63 | 2.59 | 2.59 | 540,715 | 227 | 206,725 |
| 26/05/2019 | 2.68 | 2.52 | 2.60 | 1,801,689 | 626 | 690,799 |
| 19/05/2019 | 2.59 | 2.46 | 2.52 | 844,559 | 449 | 333,379 |
| 12/05/2019 | 2.51 | 2.44 | 2.46 | 672,692 | 428 | 272,552 |
| 05/05/2019 | 2.65 | 2.36 | 2.51 | 2,788,314 | 1,235 | 1,099,215 |
| 28/04/2019 | 2.40 | 2.31 | 2.36 | 936,477 | 452 | 395,383 |
| 21/04/2019 | 2.67 | 2.55 | 2.56 | 2,380,057 | 715 | 905,736 |
| 14/04/2019 | 2.64 | 2.58 | 2.64 | 2,011,145 | 601 | 770,150 |
| 07/04/2019 | 2.62 | 2.55 | 2.58 | 1,697,548 | 621 | 655,356 |
| 31/03/2019 | 2.61 | 2.56 | 2.60 | 772,395 | 413 | 298,519 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2018 | 2.58 | 2.33 | 2.40 | 2,612,376 | 1,598 | 1,053,327 |
| 03/06/2018 | 2.61 | 2.51 | 2.57 | 2,614,111 | 1,376 | 1,019,453 |
| 02/05/2018 | 2.75 | 2.51 | 2.56 | 4,720,817 | 2,780 | 1,800,095 |
| 01/04/2018 | 2.88 | 2.73 | 2.86 | 5,688,872 | 2,479 | 2,025,065 |
| 01/03/2018 | 2.81 | 2.68 | 2.76 | 2,864,849 | 1,327 | 1,042,626 |
| 01/02/2018 | 2.86 | 2.70 | 2.77 | 5,071,128 | 2,383 | 1,824,160 |
| 02/01/2018 | 2.78 | 2.50 | 2.73 | 4,072,542 | 2,334 | 1,539,788 |
| 03/12/2017 | 2.75 | 2.53 | 2.56 | 2,567,786 | 1,472 | 977,471 |