JORDAN PETROLEUM REFINERY Historical
Performance Indicators 28/07/2021
MarketFirst
High Price3.60
Last Closing3.57
No. of Transactions354
SectorUtilities and Energy
Low Price3.53
Opening Price3.56
No. of Shares245,171
Div1.41
Change-0.03
Closing Price3.54
Average Price3.56
P/EN
Value Traded872,476
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/07/2021 | 3.60 | 3.53 | 3.54 | 872,476 | 354 | 245,171 |
| 27/07/2021 | 3.63 | 3.52 | 3.57 | 1,087,052 | 431 | 304,426 |
| 26/07/2021 | 3.70 | 3.56 | 3.59 | 1,919,782 | 743 | 531,066 |
| 25/07/2021 | 3.82 | 3.72 | 3.75 | 1,467,748 | 515 | 389,240 |
| 18/07/2021 | 3.77 | 3.71 | 3.77 | 1,723,111 | 552 | 459,340 |
| 15/07/2021 | 3.71 | 3.63 | 3.70 | 1,204,072 | 455 | 326,508 |
| 14/07/2021 | 3.65 | 3.59 | 3.63 | 401,631 | 235 | 110,705 |
| 13/07/2021 | 3.65 | 3.56 | 3.60 | 639,779 | 332 | 176,696 |
| 12/07/2021 | 3.59 | 3.52 | 3.59 | 346,008 | 219 | 97,445 |
| 11/07/2021 | 3.61 | 3.55 | 3.56 | 333,799 | 265 | 93,656 |
| 08/07/2021 | 3.68 | 3.60 | 3.62 | 602,657 | 303 | 165,901 |
| 07/07/2021 | 3.75 | 3.62 | 3.69 | 1,519,194 | 665 | 411,856 |
| 06/07/2021 | 3.60 | 3.55 | 3.60 | 605,241 | 294 | 169,225 |
| 05/07/2021 | 3.64 | 3.56 | 3.59 | 905,738 | 370 | 251,516 |
| 04/07/2021 | 3.65 | 3.55 | 3.55 | 521,396 | 302 | 145,519 |
| 01/07/2021 | 3.63 | 3.52 | 3.57 | 546,338 | 324 | 152,974 |
| 30/06/2021 | 3.53 | 3.47 | 3.48 | 395,505 | 229 | 113,378 |
| 29/06/2021 | 3.57 | 3.48 | 3.49 | 480,801 | 304 | 136,561 |
| 28/06/2021 | 3.56 | 3.45 | 3.55 | 557,409 | 290 | 158,390 |
| 27/06/2021 | 3.50 | 3.41 | 3.48 | 652,803 | 344 | 189,217 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/07/2021 | 3.77 | 3.71 | 3.77 | 1,723,111 | 552 | 459,340 |
| 11/07/2021 | 3.71 | 3.52 | 3.70 | 2,925,290 | 1,506 | 805,010 |
| 04/07/2021 | 3.75 | 3.55 | 3.62 | 4,154,226 | 1,934 | 1,144,017 |
| 27/06/2021 | 3.63 | 3.41 | 3.57 | 2,632,856 | 1,491 | 750,520 |
| 20/06/2021 | 3.84 | 3.47 | 3.48 | 7,054,705 | 2,720 | 1,932,223 |
| 13/06/2021 | 3.94 | 3.47 | 3.74 | 14,804,840 | 4,397 | 3,996,519 |
| 06/06/2021 | 3.59 | 3.44 | 3.48 | 6,603,031 | 2,349 | 1,883,083 |
| 30/05/2021 | 3.65 | 3.36 | 3.43 | 9,327,906 | 3,228 | 2,681,326 |
| 23/05/2021 | 3.55 | 3.14 | 3.55 | 9,137,425 | 2,385 | 2,719,761 |
| 16/05/2021 | 3.28 | 2.99 | 3.21 | 7,024,742 | 2,695 | 2,244,957 |
| 09/05/2021 | 3.14 | 3.05 | 3.08 | 1,005,755 | 583 | 325,720 |
| 02/05/2021 | 3.33 | 2.95 | 3.11 | 8,537,209 | 2,581 | 2,721,762 |
| 25/04/2021 | 2.96 | 2.75 | 2.90 | 3,530,770 | 1,373 | 1,238,175 |
| 18/04/2021 | 2.93 | 2.78 | 2.79 | 2,535,222 | 1,389 | 892,376 |
| 12/04/2021 | 2.84 | 2.70 | 2.83 | 1,601,502 | 869 | 580,607 |
| 04/04/2021 | 2.88 | 2.67 | 2.75 | 3,213,327 | 1,630 | 1,150,760 |
| 28/03/2021 | 2.77 | 2.63 | 2.72 | 2,129,670 | 1,160 | 791,305 |
| 21/03/2021 | 2.80 | 2.64 | 2.70 | 852,915 | 601 | 317,069 |
| 14/03/2021 | 2.85 | 2.61 | 2.78 | 1,476,324 | 961 | 541,093 |
| 07/03/2021 | 2.98 | 2.75 | 2.83 | 5,946,163 | 2,234 | 2,049,869 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2020 | 2.45 | 2.16 | 2.45 | 2,783,913 | 2,166 | 1,223,034 |
| 01/10/2020 | 2.47 | 2.35 | 2.38 | 990,438 | 803 | 414,045 |
| 01/09/2020 | 2.60 | 2.42 | 2.45 | 2,029,690 | 1,210 | 806,592 |
| 04/08/2020 | 2.66 | 2.27 | 2.60 | 4,780,558 | 2,781 | 1,934,267 |
| 01/07/2020 | 2.84 | 2.58 | 2.59 | 5,458,005 | 1,798 | 2,009,274 |
| 01/06/2020 | 3.17 | 2.65 | 2.81 | 6,476,425 | 2,426 | 2,179,220 |
| 10/05/2020 | 2.94 | 2.60 | 2.94 | 3,807,426 | 1,112 | 1,375,538 |
| 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 |