JORDAN PETROLEUM REFINERY Historical
Performance Indicators 16/08/2022
MarketFirst
High Price6.75
Last Closing6.78
No. of Transactions319
SectorUtilities and Energy
Low Price6.66
Opening Price6.75
No. of Shares131,536
Div4.48
Change-0.08
Closing Price6.70
Average Price6.70
P/E12.87
Value Traded881,065
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/08/2022 | 6.75 | 6.66 | 6.70 | 881,065 | 319 | 131,536 |
| 15/08/2022 | 6.78 | 6.70 | 6.78 | 1,887,103 | 328 | 279,758 |
| 14/08/2022 | 6.88 | 6.78 | 6.83 | 979,992 | 305 | 143,480 |
| 11/08/2022 | 6.85 | 6.70 | 6.85 | 1,440,702 | 384 | 212,001 |
| 10/08/2022 | 6.99 | 6.81 | 6.83 | 2,707,062 | 604 | 392,100 |
| 09/08/2022 | 6.92 | 6.45 | 6.90 | 4,099,758 | 941 | 606,586 |
| 08/08/2022 | 6.64 | 6.30 | 6.52 | 3,960,180 | 920 | 614,860 |
| 07/08/2022 | 6.71 | 6.57 | 6.61 | 1,602,161 | 504 | 241,749 |
| 04/08/2022 | 6.83 | 6.60 | 6.79 | 2,382,283 | 644 | 354,525 |
| 03/08/2022 | 6.99 | 6.68 | 6.76 | 3,996,618 | 852 | 585,216 |
| 02/08/2022 | 7.03 | 6.92 | 7.00 | 3,307,859 | 747 | 474,794 |
| 01/08/2022 | 7.09 | 6.93 | 7.09 | 3,346,849 | 954 | 478,304 |
| 31/07/2022 | 7.18 | 6.95 | 7.10 | 5,485,444 | 1253 | 775,688 |
| 28/07/2022 | 6.89 | 6.70 | 6.89 | 3,507,221 | 826 | 517,391 |
| 27/07/2022 | 6.73 | 6.54 | 6.68 | 3,354,004 | 886 | 505,595 |
| 26/07/2022 | 6.93 | 6.58 | 6.64 | 5,409,844 | 1239 | 799,042 |
| 25/07/2022 | 6.78 | 6.57 | 6.73 | 3,296,612 | 922 | 492,643 |
| 24/07/2022 | 6.57 | 6.49 | 6.53 | 1,790,412 | 480 | 274,295 |
| 21/07/2022 | 6.48 | 6.35 | 6.41 | 1,851,086 | 556 | 289,183 |
| 20/07/2022 | 6.53 | 6.39 | 6.45 | 3,380,499 | 897 | 524,110 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/08/2022 | 6.99 | 6.30 | 6.85 | 13,809,862 | 3,353 | 2,067,296 |
| 31/07/2022 | 7.18 | 6.60 | 6.79 | 18,519,054 | 4,450 | 2,668,527 |
| 24/07/2022 | 6.93 | 6.49 | 6.89 | 17,358,093 | 4,353 | 2,588,966 |
| 17/07/2022 | 6.53 | 6.09 | 6.41 | 10,063,414 | 2,896 | 1,590,021 |
| 13/07/2022 | 6.40 | 6.08 | 6.19 | 4,990,336 | 1,432 | 804,846 |
| 03/07/2022 | 6.31 | 5.70 | 6.27 | 16,457,800 | 4,099 | 2,723,421 |
| 26/06/2022 | 5.69 | 5.21 | 5.67 | 12,070,557 | 3,316 | 2,201,841 |
| 19/06/2022 | 5.32 | 5.11 | 5.23 | 7,048,145 | 1,941 | 1,353,666 |
| 12/06/2022 | 5.24 | 5.08 | 5.14 | 3,434,291 | 1,574 | 666,429 |
| 05/06/2022 | 5.21 | 4.88 | 5.19 | 10,005,512 | 2,643 | 1,965,608 |
| 29/05/2022 | 5.12 | 4.95 | 4.99 | 4,080,736 | 1,648 | 810,154 |
| 22/05/2022 | 5.15 | 4.75 | 4.98 | 4,581,952 | 1,802 | 921,806 |
| 15/05/2022 | 5.20 | 4.53 | 4.89 | 17,275,745 | 4,343 | 3,578,900 |
| 08/05/2022 | 5.79 | 4.71 | 5.16 | 26,386,832 | 5,429 | 5,010,752 |
| 24/04/2022 | 4.39 | 4.06 | 4.39 | 7,798,133 | 1,740 | 1,837,275 |
| 17/04/2022 | 4.26 | 4.00 | 4.11 | 6,245,591 | 2,350 | 1,511,271 |
| 10/04/2022 | 4.09 | 3.80 | 4.08 | 5,558,133 | 1,874 | 1,413,844 |
| 03/04/2022 | 3.85 | 3.71 | 3.81 | 2,270,071 | 877 | 601,560 |
| 27/03/2022 | 3.84 | 3.65 | 3.72 | 3,768,184 | 1,431 | 1,004,875 |
| 20/03/2022 | 3.75 | 3.62 | 3.65 | 1,291,866 | 624 | 351,485 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2022 | 7.18 | 5.70 | 7.10 | 54,355,088 | 14,033 | 8,482,942 |
| 01/06/2022 | 5.69 | 4.88 | 5.67 | 34,308,135 | 10,099 | 6,535,153 |
| 08/05/2022 | 5.79 | 4.53 | 5.05 | 50,575,634 | 12,597 | 9,974,003 |
| 03/04/2022 | 4.39 | 3.71 | 4.39 | 21,871,928 | 6,841 | 5,363,950 |
| 01/03/2022 | 3.84 | 3.52 | 3.72 | 11,027,788 | 4,281 | 2,990,107 |
| 01/02/2022 | 3.66 | 3.47 | 3.54 | 5,492,862 | 2,130 | 1,532,456 |
| 02/01/2022 | 3.65 | 3.41 | 3.58 | 9,903,526 | 3,442 | 2,772,889 |
| 01/12/2021 | 3.47 | 3.30 | 3.43 | 4,686,989 | 1,993 | 1,383,138 |
| 01/11/2021 | 3.58 | 3.29 | 3.36 | 6,275,540 | 2,849 | 1,824,234 |
| 03/10/2021 | 3.62 | 3.33 | 3.54 | 10,254,537 | 4,561 | 2,941,018 |
| 01/09/2021 | 3.42 | 3.29 | 3.34 | 4,924,446 | 2,642 | 1,469,448 |
| 01/08/2021 | 3.50 | 3.15 | 3.41 | 10,792,811 | 5,551 | 3,231,192 |
| 01/07/2021 | 3.82 | 3.43 | 3.45 | 16,211,080 | 7,011 | 4,467,335 |
| 01/06/2021 | 3.94 | 3.36 | 3.48 | 34,005,256 | 12,020 | 9,421,164 |
| 02/05/2021 | 3.65 | 2.95 | 3.47 | 31,576,875 | 10,085 | 9,681,733 |
| 01/04/2021 | 2.96 | 2.67 | 2.90 | 11,250,762 | 5,444 | 3,997,939 |
| 01/03/2021 | 2.98 | 2.61 | 2.69 | 11,837,751 | 5,719 | 4,228,139 |
| 01/02/2021 | 2.83 | 2.30 | 2.74 | 11,316,111 | 5,400 | 4,361,662 |
| 03/01/2021 | 2.61 | 2.31 | 2.37 | 3,586,982 | 2,558 | 1,457,845 |
| 01/12/2020 | 2.51 | 2.32 | 2.50 | 3,923,917 | 2,246 | 1,629,282 |