JORDAN VEGETABLE OIL INDUSTRIES Historical
Performance Indicators 19/03/2026
MarketSecond
High Price4.70
Last Closing4.55
No. of Transactions4
SectorFood and Beverages
Low Price4.69
Opening Price4.69
No. of Shares804
Div6.38
Change0.15
Closing Price4.70
Average Price4.70
P/E15.97
Value Traded3,779
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/07/2025 | 3.66 | 3.66 | 3.66 | 70 | 1 | 19 |
| 09/07/2025 | 3.60 | 3.60 | 3.60 | 68 | 1 | 19 |
| 08/07/2025 | 3.65 | 3.55 | 3.65 | 987 | 4 | 274 |
| 30/06/2025 | 3.65 | 3.65 | 3.65 | 55 | 1 | 15 |
| 29/06/2025 | 3.65 | 3.65 | 3.65 | 139 | 1 | 38 |
| 25/06/2025 | 3.66 | 3.66 | 3.66 | 4 | 1 | 1 |
| 23/06/2025 | 3.49 | 3.45 | 3.49 | 97 | 3 | 28 |
| 22/06/2025 | 3.45 | 3.45 | 3.45 | 269 | 2 | 78 |
| 17/06/2025 | 3.49 | 3.49 | 3.49 | 10 | 1 | 3 |
| 07/05/2025 | 3.43 | 3.33 | 3.33 | 167 | 3 | 50 |
| 29/04/2025 | 3.50 | 3.50 | 3.50 | 35 | 1 | 10 |
| 21/04/2025 | 3.60 | 3.60 | 3.60 | 18 | 1 | 5 |
| 17/04/2025 | 3.75 | 3.75 | 3.75 | 49 | 1 | 13 |
| 16/04/2025 | 3.75 | 3.75 | 3.75 | 300 | 1 | 80 |
| 15/04/2025 | 3.75 | 3.75 | 3.75 | 38 | 1 | 10 |
| 18/03/2025 | 3.79 | 3.76 | 3.76 | 1,882 | 3 | 500 |
| 17/03/2025 | 3.79 | 3.79 | 3.79 | 538 | 3 | 142 |
| 12/03/2025 | 3.72 | 3.72 | 3.72 | 320 | 1 | 86 |
| 04/03/2025 | 3.69 | 3.68 | 3.68 | 3,468 | 3 | 942 |
| 26/02/2025 | 3.68 | 3.68 | 3.68 | 243 | 1 | 66 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/09/2024 | 3.25 | 3.22 | 3.23 | 1,046 | 7 | 324 |
| 08/09/2024 | 3.21 | 3.21 | 3.21 | 119 | 1 | 37 |
| 01/09/2024 | 3.30 | 3.21 | 3.21 | 274 | 5 | 85 |
| 25/08/2024 | 3.30 | 3.27 | 3.30 | 352 | 3 | 107 |
| 18/08/2024 | 3.27 | 3.15 | 3.15 | 749 | 7 | 230 |
| 11/08/2024 | 3.15 | 3.14 | 3.14 | 63 | 2 | 20 |
| 04/08/2024 | 3.19 | 3.18 | 3.18 | 627 | 2 | 197 |
| 28/07/2024 | 3.19 | 3.18 | 3.18 | 13 | 2 | 4 |
| 21/07/2024 | 3.21 | 3.15 | 3.17 | 62,025 | 27 | 19,648 |
| 14/07/2024 | 3.23 | 3.15 | 3.19 | 43,429 | 32 | 13,735 |
| 08/07/2024 | 3.41 | 3.19 | 3.19 | 13,010 | 22 | 4,024 |
| 30/06/2024 | 3.25 | 3.20 | 3.25 | 2,357 | 8 | 736 |
| 23/06/2024 | 3.20 | 3.20 | 3.20 | 1,600 | 3 | 500 |
| 10/06/2024 | 3.25 | 3.24 | 3.25 | 2,285 | 3 | 703 |
| 02/06/2024 | 3.20 | 3.15 | 3.15 | 1,419 | 6 | 449 |
| 26/05/2024 | 3.13 | 3.12 | 3.13 | 19 | 2 | 6 |
| 19/05/2024 | 3.20 | 3.10 | 3.10 | 3,180 | 5 | 995 |
| 12/05/2024 | 3.40 | 3.23 | 3.23 | 427 | 6 | 129 |
| 21/04/2024 | 3.55 | 3.55 | 3.55 | 4 | 1 | 1 |
| 03/03/2024 | 3.60 | 3.60 | 3.60 | 180 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2020 | 2.85 | 2.79 | 2.85 | 330 | 2 | 116 |
| 04/08/2020 | 2.79 | 2.79 | 2.79 | 95 | 1 | 34 |
| 01/07/2020 | 2.79 | 2.79 | 2.79 | 1,395 | 1 | 500 |
| 01/06/2020 | 2.79 | 2.79 | 2.79 | 578 | 1 | 207 |
| 01/03/2020 | 2.79 | 2.79 | 2.79 | 1,585 | 9 | 568 |
| 02/01/2020 | 2.77 | 2.77 | 2.77 | 327 | 2 | 118 |
| 01/12/2019 | 2.78 | 2.74 | 2.78 | 5,008 | 5 | 1,825 |
| 03/11/2019 | 2.75 | 2.69 | 2.69 | 6,722 | 6 | 2,485 |
| 01/10/2019 | 2.70 | 2.70 | 2.70 | 540 | 1 | 200 |
| 01/09/2019 | 2.66 | 2.65 | 2.65 | 545,456 | 11 | 205,832 |
| 01/08/2019 | 2.69 | 2.63 | 2.69 | 1,533 | 3 | 575 |
| 01/07/2019 | 2.64 | 2.43 | 2.64 | 440,573 | 9 | 169,490 |
| 02/06/2019 | 2.50 | 2.30 | 2.50 | 1,679 | 6 | 700 |
| 01/05/2019 | 2.32 | 2.21 | 2.30 | 405,481 | 12 | 179,458 |
| 01/04/2019 | 2.38 | 2.26 | 2.38 | 5,837 | 15 | 2,530 |
| 03/03/2019 | 2.30 | 2.08 | 2.30 | 192,879 | 10 | 89,266 |
| 03/02/2019 | 2.18 | 2.11 | 2.18 | 103,505 | 11 | 48,058 |
| 02/01/2019 | 2.11 | 1.85 | 2.04 | 324,836 | 38 | 165,689 |
| 02/12/2018 | 1.93 | 1.87 | 1.87 | 178,430 | 9 | 94,684 |
| 01/11/2018 | 1.85 | 1.76 | 1.85 | 2,660 | 9 | 1,465 |