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 |
|---|---|---|---|---|---|---|
| 22/10/2023 | 4.81 | 4.78 | 4.80 | 207,634 | 155 | 43,364 |
| 19/10/2023 | 4.84 | 4.80 | 4.82 | 212,803 | 137 | 44,174 |
| 18/10/2023 | 4.85 | 4.81 | 4.82 | 58,216 | 56 | 12,080 |
| 17/10/2023 | 4.88 | 4.80 | 4.87 | 171,145 | 104 | 35,351 |
| 16/10/2023 | 4.89 | 4.82 | 4.87 | 61,903 | 49 | 12,756 |
| 15/10/2023 | 4.88 | 4.81 | 4.84 | 82,990 | 102 | 17,136 |
| 12/10/2023 | 4.91 | 4.80 | 4.90 | 130,480 | 113 | 26,794 |
| 11/10/2023 | 4.89 | 4.78 | 4.84 | 448,694 | 310 | 93,332 |
| 10/10/2023 | 4.97 | 4.88 | 4.89 | 343,090 | 196 | 69,783 |
| 09/10/2023 | 4.99 | 4.94 | 4.99 | 264,845 | 66 | 53,370 |
| 08/10/2023 | 5.01 | 4.94 | 4.94 | 250,056 | 147 | 50,448 |
| 05/10/2023 | 5.07 | 4.98 | 5.00 | 241,858 | 177 | 48,138 |
| 04/10/2023 | 5.04 | 5.01 | 5.03 | 51,296 | 52 | 10,210 |
| 03/10/2023 | 5.04 | 4.97 | 5.03 | 228,153 | 130 | 45,534 |
| 02/10/2023 | 5.04 | 4.92 | 5.01 | 141,278 | 110 | 28,398 |
| 01/10/2023 | 4.98 | 4.91 | 4.94 | 212,246 | 99 | 42,983 |
| 28/09/2023 | 4.94 | 4.91 | 4.91 | 330,600 | 149 | 67,123 |
| 26/09/2023 | 4.97 | 4.90 | 4.95 | 332,016 | 131 | 66,987 |
| 25/09/2023 | 4.99 | 4.91 | 4.94 | 433,273 | 185 | 87,656 |
| 24/09/2023 | 5.00 | 4.96 | 4.99 | 274,240 | 139 | 55,084 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/09/2012 | 5.97 | 5.72 | 5.87 | 3,408,490 | 1,243 | 583,641 |
| 09/09/2012 | 5.79 | 5.52 | 5.69 | 835,354 | 463 | 147,171 |
| 02/09/2012 | 5.87 | 5.60 | 5.70 | 2,240,290 | 882 | 391,955 |
| 26/08/2012 | 5.64 | 5.22 | 5.64 | 1,667,098 | 764 | 309,129 |
| 22/08/2012 | 5.49 | 5.32 | 5.32 | 643,503 | 243 | 119,074 |
| 12/08/2012 | 5.49 | 5.20 | 5.36 | 398,976 | 247 | 74,255 |
| 05/08/2012 | 5.41 | 5.18 | 5.33 | 576,663 | 423 | 109,132 |
| 29/07/2012 | 5.34 | 5.16 | 5.16 | 618,716 | 345 | 118,497 |
| 22/07/2012 | 5.49 | 5.35 | 5.36 | 497,052 | 212 | 92,211 |
| 15/07/2012 | 5.55 | 5.43 | 5.43 | 443,348 | 256 | 80,995 |
| 08/07/2012 | 5.57 | 5.45 | 5.50 | 453,745 | 330 | 82,192 |
| 01/07/2012 | 5.70 | 5.35 | 5.56 | 733,880 | 578 | 132,799 |
| 24/06/2012 | 5.61 | 5.33 | 5.33 | 968,401 | 609 | 176,761 |
| 17/06/2012 | 5.76 | 5.36 | 5.59 | 1,933,321 | 753 | 344,128 |
| 10/06/2012 | 5.48 | 5.20 | 5.43 | 568,722 | 450 | 106,151 |
| 03/06/2012 | 5.51 | 5.25 | 5.34 | 552,448 | 454 | 102,914 |
| 27/05/2012 | 5.57 | 5.09 | 5.44 | 1,857,664 | 753 | 342,862 |
| 20/05/2012 | 5.65 | 5.16 | 5.20 | 1,744,542 | 609 | 321,933 |
| 13/05/2012 | 5.73 | 5.50 | 5.55 | 357,306 | 233 | 63,744 |
| 06/05/2012 | 5.86 | 5.70 | 5.77 | 692,358 | 372 | 119,647 |