JORDAN PETROLEUM REFINERY Historical
Performance Indicators 08/11/2026
MarketFirst
High Price8.99
Last Closing8.85
No. of Transactions114
SectorUtilities and Energy
Low Price8.88
Opening Price8.90
No. of Shares22,979
Div5.62
Change0.05
Closing Price8.90
Average Price8.91
P/E7.02
Value Traded204,641
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 16/08/2009 | 7.68 | 6.81 | 7.16 | 2,295,624 | 1,017 | 319,248 |
| 09/08/2009 | 7.94 | 7.50 | 7.60 | 1,603,456 | 715 | 208,023 |
| 02/08/2009 | 8.24 | 7.65 | 7.81 | 6,957,350 | 1,555 | 869,445 |
| 26/07/2009 | 8.06 | 7.64 | 7.93 | 3,524,669 | 1,120 | 445,174 |
| 19/07/2009 | 8.22 | 7.31 | 7.69 | 7,246,335 | 1,815 | 911,756 |
| 12/07/2009 | 7.87 | 6.97 | 7.87 | 4,950,881 | 1,194 | 656,712 |
| 05/07/2009 | 8.14 | 6.78 | 7.48 | 6,574,093 | 1,767 | 882,194 |
| 28/06/2009 | 8.35 | 7.40 | 8.20 | 8,012,406 | 2,100 | 993,707 |
| 21/06/2009 | 8.29 | 7.35 | 7.52 | 5,036,559 | 1,750 | 643,457 |
| 14/06/2009 | 8.54 | 7.65 | 8.00 | 8,155,867 | 2,001 | 1,011,260 |
| 07/06/2009 | 8.75 | 8.21 | 8.32 | 14,978,839 | 2,728 | 1,762,491 |
| 31/05/2009 | 9.05 | 8.02 | 8.36 | 43,685,023 | 5,655 | 5,143,948 |
| 25/05/2009 | 8.17 | 7.81 | 7.98 | 5,288,336 | 1,292 | 663,752 |