JORDAN NATIONAL SHIPPING LINES Historical
Performance Indicators 20/10/2026
MarketFirst
High Price4.18
Last Closing4.18
No. of Transactions10
SectorTransportation
Low Price4.01
Opening Price4.13
No. of Shares1,868
Div5.98
Change0.00
Closing Price4.18
Average Price4.04
P/E10.56
Value Traded7,543
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/10/2020 | 1.69 | 1.65 | 1.69 | 3,563 | 5 | 2,149 |
| 26/10/2020 | 1.67 | 1.66 | 1.67 | 5,977 | 4 | 3,600 |
| 25/10/2020 | 1.68 | 1.67 | 1.67 | 9,395 | 6 | 5,605 |
| 22/10/2020 | 1.74 | 1.67 | 1.70 | 24,315 | 15 | 14,246 |
| 21/10/2020 | 1.67 | 1.64 | 1.67 | 3,412 | 7 | 2,059 |
| 20/10/2020 | 1.65 | 1.64 | 1.64 | 2,321 | 4 | 1,414 |
| 19/10/2020 | 1.64 | 1.63 | 1.63 | 3,932 | 5 | 2,400 |
| 18/10/2020 | 1.66 | 1.65 | 1.66 | 6,618 | 9 | 4,010 |
| 15/10/2020 | 1.66 | 1.65 | 1.65 | 3,466 | 3 | 2,100 |
| 13/10/2020 | 1.67 | 1.67 | 1.67 | 167 | 1 | 100 |
| 12/10/2020 | 1.68 | 1.68 | 1.68 | 168 | 1 | 100 |
| 11/10/2020 | 1.68 | 1.66 | 1.66 | 1,880 | 4 | 1,127 |
| 08/10/2020 | 1.68 | 1.62 | 1.67 | 25,200 | 24 | 15,223 |
| 07/10/2020 | 1.60 | 1.59 | 1.60 | 2,395 | 5 | 1,500 |
| 06/10/2020 | 1.60 | 1.60 | 1.60 | 640 | 2 | 400 |
| 01/10/2020 | 1.61 | 1.60 | 1.61 | 1,609 | 3 | 1,000 |
| 30/09/2020 | 1.62 | 1.60 | 1.61 | 3,470 | 8 | 2,150 |
| 28/09/2020 | 1.62 | 1.62 | 1.62 | 6,318 | 4 | 3,900 |
| 24/09/2020 | 1.63 | 1.60 | 1.63 | 8,030 | 9 | 4,950 |
| 23/09/2020 | 1.62 | 1.61 | 1.61 | 5,663 | 7 | 3,506 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2007 | 2.39 | 2.31 | 2.35 | 47,854 | 43 | 20,475 |
| 25/11/2007 | 2.39 | 2.20 | 2.36 | 100,455 | 44 | 42,873 |
| 18/11/2007 | 2.40 | 2.31 | 2.32 | 32,086 | 35 | 13,700 |
| 11/11/2007 | 2.45 | 2.30 | 2.35 | 25,643 | 22 | 10,745 |
| 04/11/2007 | 2.50 | 2.36 | 2.41 | 151,652 | 68 | 61,938 |
| 28/10/2007 | 2.51 | 2.39 | 2.46 | 270,030 | 130 | 108,653 |
| 21/10/2007 | 2.50 | 2.24 | 2.42 | 623,031 | 155 | 265,201 |
| 16/10/2007 | 2.32 | 2.16 | 2.26 | 67,346 | 28 | 29,814 |
| 07/10/2007 | 2.26 | 2.15 | 2.25 | 105,283 | 17 | 48,826 |
| 30/09/2007 | 2.30 | 2.12 | 2.17 | 134,790 | 33 | 59,244 |
| 23/09/2007 | 2.21 | 2.18 | 2.21 | 44,625 | 33 | 20,324 |
| 16/09/2007 | 2.22 | 2.12 | 2.22 | 54,076 | 55 | 24,435 |
| 09/09/2007 | 2.25 | 2.16 | 2.20 | 63,686 | 59 | 28,674 |
| 02/09/2007 | 2.29 | 2.07 | 2.20 | 227,662 | 152 | 103,086 |
| 26/08/2007 | 2.20 | 2.08 | 2.11 | 185,389 | 65 | 88,461 |
| 19/08/2007 | 2.27 | 2.15 | 2.20 | 41,860 | 38 | 18,833 |
| 12/08/2007 | 2.29 | 2.15 | 2.25 | 120,511 | 91 | 54,387 |
| 05/08/2007 | 2.34 | 2.15 | 2.22 | 136,494 | 79 | 60,695 |
| 29/07/2007 | 2.29 | 2.14 | 2.28 | 282,370 | 173 | 127,749 |
| 22/07/2007 | 2.22 | 2.14 | 2.17 | 329,316 | 201 | 150,291 |