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 |
|---|---|---|---|---|---|---|
| 25/04/2023 | 5.56 | 5.48 | 5.56 | 942,616 | 297 | 171,217 |
| 20/04/2023 | 5.47 | 5.41 | 5.46 | 538,374 | 189 | 98,876 |
| 19/04/2023 | 5.42 | 5.39 | 5.39 | 318,661 | 185 | 58,940 |
| 18/04/2023 | 5.38 | 5.30 | 5.38 | 339,447 | 117 | 63,678 |
| 17/04/2023 | 5.36 | 5.29 | 5.31 | 674,774 | 160 | 127,259 |
| 16/04/2023 | 5.38 | 5.29 | 5.37 | 787,043 | 204 | 148,140 |
| 13/04/2023 | 5.49 | 5.39 | 5.39 | 519,506 | 177 | 95,974 |
| 12/04/2023 | 5.50 | 5.40 | 5.48 | 736,586 | 302 | 134,623 |
| 11/04/2023 | 5.44 | 5.29 | 5.42 | 649,628 | 294 | 121,527 |
| 10/04/2023 | 5.60 | 5.40 | 5.44 | 526,002 | 265 | 96,344 |
| 09/04/2023 | 5.72 | 5.49 | 5.59 | 1,530,352 | 362 | 275,273 |
| 06/04/2023 | 5.89 | 5.89 | 5.89 | 40,023 | 27 | 6,795 |
| 04/04/2023 | 6.38 | 6.27 | 6.36 | 1,184,467 | 368 | 187,152 |
| 03/04/2023 | 6.35 | 6.30 | 6.30 | 1,317,575 | 274 | 208,034 |
| 02/04/2023 | 6.36 | 6.29 | 6.31 | 648,874 | 210 | 102,638 |
| 30/03/2023 | 6.35 | 6.28 | 6.35 | 440,539 | 153 | 69,729 |
| 29/03/2023 | 6.37 | 6.30 | 6.35 | 722,604 | 198 | 114,204 |
| 28/03/2023 | 6.36 | 6.28 | 6.32 | 543,429 | 181 | 85,745 |
| 27/03/2023 | 6.35 | 6.28 | 6.29 | 545,469 | 177 | 86,332 |
| 26/03/2023 | 6.38 | 6.29 | 6.34 | 641,962 | 214 | 101,324 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/05/2010 | 6.62 | 6.30 | 6.35 | 1,022,031 | 322 | 157,786 |
| 16/05/2010 | 6.70 | 6.51 | 6.58 | 493,807 | 221 | 74,952 |
| 09/05/2010 | 6.80 | 6.25 | 6.71 | 1,221,210 | 441 | 187,924 |
| 02/05/2010 | 7.00 | 6.57 | 6.57 | 1,292,144 | 425 | 188,939 |
| 25/04/2010 | 7.24 | 7.00 | 7.00 | 1,248,492 | 397 | 175,857 |
| 18/04/2010 | 7.11 | 6.91 | 7.08 | 1,303,713 | 410 | 185,597 |
| 11/04/2010 | 7.12 | 6.91 | 7.00 | 1,436,469 | 564 | 204,546 |
| 04/04/2010 | 7.30 | 6.76 | 6.94 | 3,955,799 | 924 | 562,433 |
| 28/03/2010 | 6.85 | 6.60 | 6.80 | 655,047 | 282 | 97,070 |
| 21/03/2010 | 6.75 | 6.55 | 6.67 | 804,176 | 326 | 120,644 |
| 14/03/2010 | 6.75 | 6.55 | 6.69 | 640,145 | 428 | 96,367 |
| 07/03/2010 | 6.66 | 6.39 | 6.66 | 1,151,968 | 486 | 176,907 |
| 28/02/2010 | 6.70 | 6.41 | 6.41 | 692,733 | 409 | 105,432 |
| 21/02/2010 | 6.57 | 6.33 | 6.44 | 613,699 | 359 | 95,433 |
| 14/02/2010 | 6.75 | 6.46 | 6.50 | 441,587 | 307 | 67,285 |
| 07/02/2010 | 6.88 | 6.62 | 6.64 | 388,258 | 249 | 57,599 |
| 31/01/2010 | 6.93 | 6.47 | 6.78 | 1,641,692 | 613 | 244,042 |
| 24/01/2010 | 6.89 | 6.64 | 6.85 | 2,029,039 | 677 | 300,742 |
| 17/01/2010 | 7.29 | 6.90 | 7.01 | 1,850,960 | 678 | 259,445 |
| 10/01/2010 | 7.29 | 6.66 | 7.22 | 6,824,890 | 1,325 | 962,023 |