Menu

JORDAN VEGETABLE OIL INDUSTRIES Historical

Loading data
High Low
Performance Indicators 03/03/2024
MarketSecond
High Price3.60
Last Closing3.55
No. of Transactions1
SectorFood and Beverages
Low Price3.60
Opening Price3.60
No. of Shares50
Div8.33
Change0.05
Closing Price3.60
Average Price3.60
P/E10.04
Value Traded180

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2022 2.73 2.70 2.70 9,449 9 3,479
26/09/2022 2.73 2.73 2.73 66 1 24
18/09/2022 2.74 2.74 2.74 395 3 144
14/09/2022 2.74 2.74 2.74 274 2 100
12/09/2022 2.87 2.74 2.74 667 2 234
11/09/2022 2.74 2.74 2.74 16 1 6
08/09/2022 2.73 2.73 2.73 14 1 5
07/09/2022 2.72 2.72 2.72 33 4 12
04/09/2022 2.90 2.84 2.84 1,506 4 530
23/08/2022 2.98 2.98 2.98 453 1 152
18/08/2022 2.99 2.98 2.99 1,084 3 363
15/08/2022 2.85 2.85 2.85 100 1 35
08/08/2022 2.92 2.92 2.92 73 2 25
27/07/2022 3.07 2.90 3.07 3,986 9 1,315
05/07/2022 2.93 2.93 2.93 993 2 339
04/07/2022 2.92 2.92 2.92 458 4 157
06/06/2022 2.80 2.80 2.80 53 1 19
25/05/2022 2.80 2.80 2.80 36 1 13
19/05/2022 2.80 2.80 2.80 20 1 7
16/05/2022 2.91 2.91 2.91 728 1 250
Date High Low Closing Value Traded No. of Trans No. of Shares
26/01/2020 2.77 2.77 2.77 139 1 50
19/01/2020 2.77 2.77 2.77 188 1 68
22/12/2019 2.78 2.78 2.78 139 1 50
15/12/2019 2.76 2.76 2.76 188 1 68
08/12/2019 2.76 2.74 2.74 4,681 3 1,707
10/11/2019 2.75 2.69 2.69 6,722 6 2,485
20/10/2019 2.70 2.70 2.70 540 1 200
29/09/2019 2.65 2.65 2.65 185,500 6 70,000
22/09/2019 2.66 2.65 2.66 45,666 3 17,232
15/09/2019 2.65 2.65 2.65 314,290 2 118,600
15/08/2019 2.69 2.69 2.69 417 1 155
04/08/2019 2.68 2.63 2.63 1,116 2 420
28/07/2019 2.64 2.55 2.64 4,243 2 1,657
21/07/2019 2.55 2.43 2.43 675 2 268
14/07/2019 2.63 2.60 2.60 217,830 2 83,300
07/07/2019 2.60 2.54 2.57 217,825 3 84,265
30/06/2019 2.50 2.50 2.50 500 2 200
16/06/2019 2.46 2.38 2.46 484 2 200
10/06/2019 2.35 2.30 2.35 695 2 300
26/05/2019 2.30 2.30 2.30 173 1 75
Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2014 0.88 0.88 0.88 44 1 50
02/01/2014 0.87 0.83 0.87 753 8 895
01/12/2013 1.01 0.86 0.86 4,687 26 5,160
03/11/2013 1.06 1.06 1.06 92 4 87
01/08/2013 1.11 1.11 1.11 111 1 100
03/03/2013 1.11 1.11 1.11 111 1 100
02/09/2012 1.11 1.11 1.11 111 1 100
03/06/2012 1.16 1.16 1.16 58 2 50
01/05/2012 1.22 1.22 1.22 12 1 10
01/03/2012 1.98 1.98 1.98 63 1 32
01/12/2011 2.00 2.00 2.00 200 2 100
01/06/2011 2.05 2.05 2.05 322 1 157
01/12/2010 2.15 2.15 2.15 6,573 4 3,057
01/11/2010 2.20 2.00 2.20 9,218 3 4,200
03/10/2010 2.10 1.47 2.10 50,498 39 26,364
01/09/2010 1.74 1.40 1.40 32,629 33 18,987
01/08/2010 1.54 1.03 1.52 5,072 56 4,040
01/07/2010 1.18 0.98 1.18 2,459 12 2,354
01/06/2010 1.73 1.38 1.65 3,728 14 2,600
02/05/2010 1.32 0.96 1.32 467,634 13 467,213