JORDAN PETROLEUM REFINERY Historical
Performance Indicators 23/09/2026
MarketFirst
High Price8.69
Last Closing8.60
No. of Transactions147
SectorUtilities and Energy
Low Price8.57
Opening Price8.58
No. of Shares52,262
Div5.82
Change-0.01
Closing Price8.59
Average Price8.60
P/E8.22
Value Traded449,504
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/09/2025 | 5.27 | 5.23 | 5.27 | 258,625 | 108 | 49,262 |
| 07/09/2025 | 5.29 | 5.24 | 5.27 | 198,479 | 100 | 37,789 |
| 03/09/2025 | 5.30 | 5.22 | 5.28 | 453,929 | 161 | 86,153 |
| 02/09/2025 | 5.25 | 5.21 | 5.23 | 113,787 | 60 | 21,790 |
| 01/09/2025 | 5.25 | 5.22 | 5.24 | 163,624 | 82 | 31,271 |
| 31/08/2025 | 5.24 | 5.19 | 5.24 | 330,835 | 102 | 63,493 |
| 28/08/2025 | 5.23 | 5.19 | 5.19 | 102,290 | 65 | 19,633 |
| 27/08/2025 | 5.23 | 5.19 | 5.23 | 240,216 | 134 | 46,162 |
| 26/08/2025 | 5.24 | 5.21 | 5.22 | 118,395 | 60 | 22,637 |
| 25/08/2025 | 5.25 | 5.21 | 5.25 | 137,094 | 51 | 26,238 |
| 24/08/2025 | 5.25 | 5.22 | 5.24 | 265,737 | 78 | 50,787 |
| 21/08/2025 | 5.23 | 5.19 | 5.20 | 201,935 | 72 | 38,800 |
| 20/08/2025 | 5.25 | 5.19 | 5.23 | 508,097 | 110 | 97,313 |
| 19/08/2025 | 5.23 | 5.19 | 5.21 | 246,399 | 88 | 47,298 |
| 18/08/2025 | 5.20 | 5.15 | 5.19 | 1,851,201 | 151 | 359,010 |
| 17/08/2025 | 5.22 | 5.15 | 5.20 | 200,861 | 98 | 38,806 |
| 14/08/2025 | 5.24 | 5.18 | 5.24 | 655,134 | 156 | 125,716 |
| 13/08/2025 | 5.24 | 5.21 | 5.24 | 287,160 | 108 | 54,944 |
| 12/08/2025 | 5.28 | 5.24 | 5.26 | 384,910 | 108 | 73,207 |
| 11/08/2025 | 5.27 | 5.23 | 5.26 | 234,026 | 101 | 44,624 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/09/2021 | 3.42 | 3.32 | 3.39 | 1,003,164 | 619 | 298,436 |
| 29/08/2021 | 3.49 | 3.36 | 3.39 | 3,237,706 | 1,413 | 951,188 |
| 22/08/2021 | 3.35 | 3.23 | 3.31 | 1,712,375 | 907 | 522,971 |
| 15/08/2021 | 3.45 | 3.25 | 3.29 | 2,740,190 | 1,421 | 819,545 |
| 08/08/2021 | 3.36 | 3.15 | 3.27 | 1,997,616 | 1,133 | 614,805 |
| 01/08/2021 | 3.50 | 3.34 | 3.35 | 2,008,804 | 1,062 | 589,734 |
| 25/07/2021 | 3.82 | 3.43 | 3.45 | 6,862,115 | 2,695 | 1,905,994 |
| 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 |