JORDAN VEGETABLE OIL INDUSTRIES Historical
Performance Indicators 10/08/2026
MarketSecond
High Price4.75
Last Closing4.75
No. of Transactions14
SectorFood and Beverages
Low Price4.52
Opening Price4.75
No. of Shares540
Div6.64
Change-0.23
Closing Price4.52
Average Price4.56
P/E14.69
Value Traded2,463
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/08/2025 | 3.79 | 3.76 | 3.76 | 11 | 2 | 3 |
| 04/08/2025 | 3.80 | 3.63 | 3.80 | 40 | 2 | 11 |
| 03/08/2025 | 3.80 | 3.80 | 3.80 | 38 | 2 | 10 |
| 31/07/2025 | 3.71 | 3.71 | 3.71 | 557 | 1 | 150 |
| 29/07/2025 | 3.72 | 3.72 | 3.72 | 186 | 1 | 50 |
| 21/07/2025 | 3.59 | 3.55 | 3.55 | 5,157 | 12 | 1,450 |
| 20/07/2025 | 3.66 | 3.59 | 3.59 | 5,746 | 6 | 1,600 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/02/2024 | 3.50 | 3.32 | 3.50 | 6,851 | 9 | 1,989 |
| 04/02/2024 | 3.17 | 3.17 | 3.17 | 10 | 1 | 3 |
| 28/01/2024 | 3.18 | 3.18 | 3.18 | 477 | 4 | 150 |
| 31/12/2023 | 3.19 | 3.19 | 3.19 | 415 | 2 | 130 |
| 24/12/2023 | 3.19 | 3.17 | 3.19 | 1,745 | 6 | 550 |
| 10/12/2023 | 3.15 | 3.15 | 3.15 | 60 | 1 | 19 |
| 03/12/2023 | 3.27 | 3.14 | 3.27 | 2,523 | 7 | 774 |
| 26/11/2023 | 3.12 | 3.12 | 3.12 | 381 | 2 | 122 |
| 19/11/2023 | 3.10 | 3.09 | 3.09 | 263 | 2 | 85 |
| 12/11/2023 | 3.19 | 3.04 | 3.17 | 7,345 | 25 | 2,357 |
| 05/11/2023 | 3.35 | 3.35 | 3.35 | 335 | 1 | 100 |
| 22/10/2023 | 3.44 | 3.19 | 3.42 | 2,304 | 5 | 714 |
| 17/09/2023 | 3.19 | 3.15 | 3.19 | 2,682 | 5 | 843 |
| 27/08/2023 | 3.18 | 3.18 | 3.18 | 181 | 1 | 57 |
| 20/08/2023 | 3.31 | 3.31 | 3.31 | 662 | 2 | 200 |
| 06/08/2023 | 3.48 | 3.48 | 3.48 | 696 | 1 | 200 |
| 30/07/2023 | 3.48 | 3.25 | 3.48 | 3,383 | 5 | 1,000 |
| 18/06/2023 | 3.17 | 3.17 | 3.17 | 95 | 1 | 30 |
| 04/06/2023 | 3.15 | 3.15 | 3.15 | 1,710 | 2 | 543 |
| 28/05/2023 | 3.18 | 3.14 | 3.15 | 11,530 | 7 | 3,665 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2016 | 1.68 | 1.59 | 1.68 | 223,055 | 8 | 137,733 |
| 01/11/2016 | 1.74 | 1.51 | 1.58 | 8,115 | 15 | 5,096 |
| 01/08/2016 | 1.83 | 1.77 | 1.83 | 2,045 | 2 | 1,150 |
| 01/06/2016 | 1.85 | 1.76 | 1.85 | 4,018 | 5 | 2,250 |
| 02/05/2016 | 1.88 | 1.88 | 1.88 | 188 | 1 | 100 |
| 01/03/2016 | 1.88 | 1.77 | 1.88 | 1,084 | 6 | 600 |
| 01/02/2016 | 1.79 | 1.72 | 1.72 | 8,804 | 4 | 5,096 |
| 03/01/2016 | 1.80 | 1.57 | 1.80 | 16,100 | 16 | 9,371 |
| 01/12/2015 | 1.68 | 1.34 | 1.65 | 24,572 | 42 | 16,600 |
| 01/11/2015 | 1.38 | 1.20 | 1.33 | 50,385 | 110 | 38,931 |
| 01/10/2015 | 1.16 | 1.07 | 1.16 | 920 | 15 | 834 |
| 01/09/2015 | 1.18 | 1.05 | 1.05 | 13,283 | 26 | 12,060 |
| 02/08/2015 | 1.37 | 1.16 | 1.18 | 43,035 | 74 | 34,683 |
| 01/07/2015 | 1.13 | 1.01 | 1.13 | 2,987 | 13 | 2,767 |
| 01/06/2015 | 1.10 | 1.01 | 1.02 | 1,667 | 10 | 1,560 |
| 03/05/2015 | 1.10 | 0.95 | 1.03 | 4,066 | 14 | 4,160 |
| 01/04/2015 | 1.20 | 1.15 | 1.15 | 9,635 | 21 | 8,230 |
| 01/03/2015 | 1.20 | 1.13 | 1.13 | 2,487 | 10 | 2,149 |
| 01/02/2015 | 1.38 | 1.10 | 1.14 | 37,857 | 52 | 31,893 |
| 04/01/2015 | 1.11 | 1.05 | 1.11 | 13,751 | 16 | 12,470 |