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 |
|---|---|---|---|---|---|---|
| 29/11/2022 | 5.63 | 5.57 | 5.63 | 575,139 | 199 | 102,536 |
| 28/11/2022 | 5.60 | 5.47 | 5.59 | 910,339 | 372 | 163,883 |
| 27/11/2022 | 5.54 | 5.37 | 5.52 | 804,770 | 302 | 147,494 |
| 24/11/2022 | 5.45 | 5.33 | 5.35 | 374,844 | 215 | 69,222 |
| 23/11/2022 | 5.39 | 5.34 | 5.37 | 140,112 | 85 | 26,092 |
| 22/11/2022 | 5.35 | 5.29 | 5.35 | 316,421 | 227 | 59,629 |
| 21/11/2022 | 5.38 | 5.33 | 5.35 | 258,585 | 260 | 48,294 |
| 20/11/2022 | 5.46 | 5.40 | 5.42 | 316,383 | 142 | 58,253 |
| 17/11/2022 | 5.49 | 5.39 | 5.49 | 252,979 | 184 | 46,577 |
| 16/11/2022 | 5.47 | 5.39 | 5.42 | 195,170 | 141 | 35,964 |
| 15/11/2022 | 5.40 | 5.28 | 5.39 | 197,004 | 145 | 36,824 |
| 14/11/2022 | 5.53 | 5.30 | 5.30 | 438,156 | 284 | 81,479 |
| 13/11/2022 | 5.61 | 5.46 | 5.49 | 448,360 | 219 | 80,999 |
| 10/11/2022 | 5.52 | 5.45 | 5.46 | 116,546 | 113 | 21,272 |
| 09/11/2022 | 5.67 | 5.47 | 5.53 | 1,149,367 | 410 | 206,018 |
| 08/11/2022 | 5.57 | 5.12 | 5.56 | 1,295,382 | 599 | 238,867 |
| 07/11/2022 | 5.21 | 4.99 | 5.19 | 700,103 | 351 | 137,299 |
| 06/11/2022 | 5.32 | 5.12 | 5.15 | 366,957 | 247 | 70,331 |
| 03/11/2022 | 5.30 | 5.21 | 5.25 | 408,352 | 243 | 78,008 |
| 02/11/2022 | 5.40 | 5.27 | 5.33 | 507,760 | 183 | 95,585 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/06/2008 | 22.96 | 18.60 | 22.96 | 158,101,600 | 8,129 | 7,510,997 |
| 08/06/2008 | 18.62 | 16.00 | 18.62 | 84,961,094 | 5,233 | 4,875,194 |
| 01/06/2008 | 17.25 | 15.67 | 16.14 | 49,776,776 | 4,026 | 3,014,496 |
| 26/05/2008 | 17.09 | 15.85 | 16.70 | 30,548,407 | 3,188 | 1,847,596 |
| 18/05/2008 | 17.24 | 15.46 | 16.80 | 60,311,602 | 5,274 | 3,663,069 |
| 11/05/2008 | 17.94 | 16.31 | 16.58 | 147,610,766 | 9,600 | 8,573,906 |
| 04/05/2008 | 17.39 | 14.12 | 17.38 | 130,564,063 | 8,758 | 8,181,638 |
| 27/04/2008 | 14.54 | 13.70 | 14.08 | 17,533,103 | 2,274 | 1,238,882 |
| 20/04/2008 | 14.85 | 14.10 | 14.28 | 22,658,092 | 2,725 | 1,557,757 |
| 13/04/2008 | 15.25 | 14.03 | 14.35 | 72,914,836 | 6,361 | 4,984,841 |
| 06/04/2008 | 14.73 | 13.02 | 13.90 | 43,157,509 | 4,472 | 3,118,891 |
| 30/03/2008 | 14.99 | 13.66 | 14.41 | 100,372,725 | 7,359 | 6,958,241 |
| 23/03/2008 | 15.19 | 11.92 | 13.73 | 73,199,860 | 6,433 | 5,525,140 |
| 16/03/2008 | 15.91 | 14.10 | 14.62 | 107,224,008 | 7,171 | 7,114,928 |
| 09/03/2008 | 13.76 | 11.35 | 13.76 | 78,622,052 | 4,147 | 6,130,691 |
| 02/03/2008 | 11.48 | 10.38 | 11.01 | 98,068,085 | 7,302 | 9,009,262 |
| 24/02/2008 | 10.09 | 8.52 | 10.09 | 58,136,527 | 4,130 | 6,124,990 |
| 17/02/2008 | 8.28 | 7.61 | 8.28 | 6,977,541 | 1,040 | 858,494 |
| 10/02/2008 | 8.40 | 7.73 | 7.89 | 5,358,769 | 1,141 | 673,632 |
| 02/02/2008 | 8.89 | 8.27 | 8.33 | 13,427,044 | 1,847 | 1,555,908 |