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 |
|---|---|---|---|---|---|---|
| 27/12/2023 | 3.19 | 3.19 | 3.19 | 160 | 1 | 50 |
| 24/12/2023 | 3.18 | 3.17 | 3.17 | 1,586 | 5 | 500 |
| 12/12/2023 | 3.15 | 3.15 | 3.15 | 60 | 1 | 19 |
| 05/12/2023 | 3.27 | 3.14 | 3.27 | 2,523 | 7 | 774 |
| 28/11/2023 | 3.12 | 3.12 | 3.12 | 156 | 1 | 50 |
| 27/11/2023 | 3.12 | 3.12 | 3.12 | 225 | 1 | 72 |
| 23/11/2023 | 3.09 | 3.09 | 3.09 | 40 | 1 | 13 |
| 19/11/2023 | 3.10 | 3.10 | 3.10 | 223 | 1 | 72 |
| 16/11/2023 | 3.18 | 3.17 | 3.17 | 1,132 | 3 | 357 |
| 15/11/2023 | 3.17 | 3.17 | 3.17 | 453 | 1 | 143 |
| 14/11/2023 | 3.17 | 3.04 | 3.17 | 3,527 | 11 | 1,157 |
| 13/11/2023 | 3.19 | 3.19 | 3.19 | 2,233 | 10 | 700 |
| 09/11/2023 | 3.35 | 3.35 | 3.35 | 335 | 1 | 100 |
| 26/10/2023 | 3.44 | 3.32 | 3.42 | 368 | 3 | 107 |
| 25/10/2023 | 3.34 | 3.19 | 3.34 | 1,937 | 2 | 607 |
| 17/09/2023 | 3.19 | 3.15 | 3.19 | 2,682 | 5 | 843 |
| 28/08/2023 | 3.18 | 3.18 | 3.18 | 181 | 1 | 57 |
| 20/08/2023 | 3.31 | 3.31 | 3.31 | 662 | 2 | 200 |
| 09/08/2023 | 3.48 | 3.48 | 3.48 | 696 | 1 | 200 |
| 01/08/2023 | 3.48 | 3.40 | 3.48 | 2,891 | 2 | 849 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/08/2021 | 3.06 | 3.06 | 3.06 | 15,300 | 1 | 5,000 |
| 15/08/2021 | 3.06 | 3.06 | 3.06 | 159 | 1 | 52 |
| 08/08/2021 | 3.05 | 3.05 | 3.05 | 192 | 1 | 63 |
| 25/07/2021 | 3.05 | 3.05 | 3.05 | 18 | 1 | 6 |
| 04/07/2021 | 3.15 | 3.15 | 3.15 | 19 | 1 | 6 |
| 27/06/2021 | 3.15 | 3.15 | 3.15 | 54 | 1 | 17 |
| 30/05/2021 | 3.02 | 3.02 | 3.02 | 42 | 1 | 14 |
| 02/05/2021 | 3.02 | 3.02 | 3.02 | 42 | 1 | 14 |
| 25/04/2021 | 2.96 | 2.96 | 2.96 | 296 | 1 | 100 |
| 28/03/2021 | 2.95 | 2.88 | 2.95 | 279 | 9 | 95 |
| 14/03/2021 | 2.88 | 2.88 | 2.88 | 23 | 2 | 8 |
| 24/01/2021 | 2.88 | 2.88 | 2.88 | 58 | 1 | 20 |
| 17/01/2021 | 2.88 | 2.88 | 2.88 | 115 | 3 | 40 |
| 22/11/2020 | 2.85 | 2.85 | 2.85 | 285 | 1 | 100 |
| 15/11/2020 | 2.79 | 2.79 | 2.79 | 45 | 1 | 16 |
| 23/08/2020 | 2.79 | 2.79 | 2.79 | 95 | 1 | 34 |
| 19/07/2020 | 2.79 | 2.79 | 2.79 | 1,395 | 1 | 500 |
| 07/06/2020 | 2.79 | 2.79 | 2.79 | 578 | 1 | 207 |
| 08/03/2020 | 2.79 | 2.79 | 2.79 | 1,585 | 9 | 568 |
| 26/01/2020 | 2.77 | 2.77 | 2.77 | 139 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2007 | 1.29 | 1.18 | 1.27 | 1,061 | 16 | 858 |
| 01/08/2007 | 1.38 | 1.10 | 1.28 | 1,373 | 32 | 1,126 |
| 01/07/2007 | 1.80 | 1.32 | 1.38 | 30,191 | 81 | 19,549 |
| 03/06/2007 | 1.67 | 1.52 | 1.64 | 5,826 | 33 | 3,660 |
| 01/05/2007 | 1.60 | 1.48 | 1.60 | 2,761 | 13 | 1,791 |
| 01/04/2007 | 1.72 | 1.50 | 1.57 | 29,648 | 57 | 18,865 |
| 01/03/2007 | 2.12 | 1.57 | 1.57 | 57,212 | 92 | 32,615 |
| 01/02/2007 | 1.78 | 1.50 | 1.63 | 16,824 | 32 | 9,971 |
| 07/01/2007 | 1.86 | 1.29 | 1.71 | 23,639 | 47 | 12,907 |
| 03/12/2006 | 1.35 | 1.23 | 1.23 | 387 | 3 | 300 |
| 01/11/2006 | 1.78 | 1.38 | 1.42 | 18,512 | 22 | 12,583 |
| 01/10/2006 | 2.27 | 1.87 | 1.87 | 1,333 | 14 | 629 |
| 03/09/2006 | 2.75 | 2.17 | 2.17 | 51,597 | 20 | 19,381 |
| 02/04/2006 | 2.90 | 2.81 | 2.81 | 15,624 | 15 | 5,400 |
| 01/03/2006 | 2.95 | 2.95 | 2.95 | 3,245 | 2 | 1,100 |