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 |
|---|---|---|---|---|---|---|
| 23/03/2023 | 6.28 | 6.16 | 6.28 | 822,729 | 330 | 131,765 |
| 22/03/2023 | 6.17 | 6.06 | 6.16 | 744,398 | 244 | 121,499 |
| 21/03/2023 | 6.06 | 5.98 | 6.05 | 789,538 | 213 | 131,276 |
| 20/03/2023 | 6.07 | 6.00 | 6.02 | 924,310 | 259 | 153,405 |
| 19/03/2023 | 6.10 | 6.02 | 6.04 | 483,859 | 178 | 79,899 |
| 16/03/2023 | 6.17 | 6.03 | 6.11 | 357,328 | 166 | 58,418 |
| 15/03/2023 | 6.19 | 6.10 | 6.12 | 736,748 | 178 | 119,859 |
| 14/03/2023 | 6.19 | 6.00 | 6.19 | 607,287 | 228 | 99,447 |
| 13/03/2023 | 6.13 | 6.04 | 6.13 | 884,117 | 261 | 145,352 |
| 12/03/2023 | 6.27 | 5.90 | 6.00 | 2,447,736 | 644 | 406,547 |
| 09/03/2023 | 6.29 | 6.24 | 6.28 | 941,456 | 259 | 150,467 |
| 08/03/2023 | 6.38 | 6.22 | 6.28 | 1,284,407 | 442 | 203,890 |
| 07/03/2023 | 6.45 | 6.35 | 6.35 | 544,024 | 220 | 84,919 |
| 06/03/2023 | 6.50 | 6.32 | 6.42 | 1,488,968 | 565 | 232,441 |
| 05/03/2023 | 6.32 | 6.24 | 6.27 | 400,832 | 146 | 63,891 |
| 02/03/2023 | 6.24 | 6.11 | 6.24 | 798,777 | 267 | 128,624 |
| 01/03/2023 | 6.15 | 6.10 | 6.15 | 105,767 | 70 | 17,285 |
| 28/02/2023 | 6.17 | 6.04 | 6.17 | 1,218,862 | 263 | 201,031 |
| 27/02/2023 | 6.12 | 6.05 | 6.09 | 358,082 | 144 | 58,992 |
| 26/02/2023 | 6.21 | 6.00 | 6.08 | 640,522 | 227 | 105,173 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2010 | 6.96 | 6.56 | 6.63 | 1,828,284 | 611 | 269,378 |
| 27/12/2009 | 6.94 | 6.26 | 6.80 | 2,741,493 | 770 | 417,505 |
| 20/12/2009 | 6.70 | 6.30 | 6.33 | 1,210,200 | 395 | 184,934 |
| 13/12/2009 | 7.02 | 6.65 | 6.67 | 2,280,374 | 727 | 333,694 |
| 06/12/2009 | 7.08 | 6.78 | 6.82 | 2,305,362 | 682 | 335,163 |
| 01/12/2009 | 7.10 | 6.80 | 7.07 | 953,042 | 393 | 136,771 |
| 22/11/2009 | 7.34 | 7.20 | 7.26 | 686,277 | 319 | 94,678 |
| 15/11/2009 | 7.40 | 7.24 | 7.30 | 715,328 | 330 | 97,772 |
| 08/11/2009 | 7.45 | 7.25 | 7.35 | 1,127,064 | 517 | 153,238 |
| 01/11/2009 | 7.48 | 7.19 | 7.30 | 1,162,821 | 480 | 158,396 |
| 25/10/2009 | 7.55 | 7.20 | 7.40 | 1,243,763 | 589 | 169,127 |
| 18/10/2009 | 7.66 | 7.38 | 7.40 | 1,436,759 | 510 | 192,362 |
| 11/10/2009 | 7.57 | 7.32 | 7.51 | 890,118 | 436 | 119,670 |
| 04/10/2009 | 7.72 | 7.30 | 7.49 | 1,647,196 | 675 | 218,644 |
| 27/09/2009 | 7.65 | 7.28 | 7.30 | 1,711,943 | 702 | 230,792 |
| 24/09/2009 | 7.68 | 7.47 | 7.63 | 201,871 | 108 | 26,512 |
| 13/09/2009 | 7.93 | 7.45 | 7.46 | 1,877,323 | 708 | 245,830 |
| 06/09/2009 | 8.30 | 7.66 | 7.90 | 5,380,307 | 1,303 | 676,782 |
| 30/08/2009 | 8.55 | 7.59 | 8.31 | 11,049,693 | 1,841 | 1,351,159 |
| 23/08/2009 | 7.70 | 7.25 | 7.60 | 2,213,614 | 738 | 293,721 |