Menu

JORDAN NATIONAL SHIPPING LINES Historical

Loading data
High Low
Performance Indicators 27/03/2024
MarketFirst
High Price2.18
Last Closing2.17
No. of Transactions2
SectorTransportation
Low Price2.17
Opening Price2.18
No. of Shares142
Div8.29
Change0.00
Closing Price2.17
Average Price2.18
P/E10.29
Value Traded309

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/10/2022 2.24 2.23 2.24 1,042 3 467
09/10/2022 2.22 2.22 2.22 69 1 31
06/10/2022 2.20 2.20 2.20 110 1 50
04/10/2022 2.22 2.21 2.21 20,938 20 9,467
03/10/2022 2.23 2.23 2.23 1,115 1 500
22/09/2022 2.23 2.21 2.21 1,477 2 664
20/09/2022 2.27 2.24 2.27 2,887 7 1,276
19/09/2022 2.26 2.26 2.26 678 1 300
15/09/2022 2.25 2.22 2.25 1,129 5 505
14/09/2022 2.25 2.22 2.22 1,470 5 658
13/09/2022 2.27 2.27 2.27 1,476 4 650
12/09/2022 2.25 2.19 2.25 5,465 12 2,448
11/09/2022 2.19 2.19 2.19 449 2 205
05/09/2022 2.21 2.21 2.21 137 1 62
04/09/2022 2.20 2.18 2.20 1,342 4 613
30/08/2022 2.21 2.20 2.21 1,100 2 500
28/08/2022 2.21 2.21 2.21 1,686 4 763
25/08/2022 2.21 2.20 2.21 1,425 5 645
24/08/2022 2.21 2.15 2.21 1,545 5 705
23/08/2022 2.20 2.14 2.20 1,585 5 726
Date High Low Closing Value Traded No. of Trans No. of Shares
11/10/2020 1.68 1.65 1.65 5,681 9 3,427
04/10/2020 1.68 1.59 1.67 28,235 31 17,123
27/09/2020 1.62 1.60 1.61 11,397 15 7,050
20/09/2020 1.63 1.60 1.63 19,319 24 11,950
13/09/2020 1.60 1.59 1.60 10,411 8 6,510
06/09/2020 1.61 1.59 1.60 6,541 10 4,100
30/08/2020 1.61 1.59 1.61 34,292 30 21,474
23/08/2020 1.61 1.58 1.60 6,182 15 3,896
16/08/2020 1.61 1.58 1.60 10,704 20 6,700
09/08/2020 1.63 1.55 1.59 105,632 90 67,254
04/08/2020 1.63 1.59 1.63 27,899 28 17,260
26/07/2020 1.71 1.60 1.63 63,608 55 38,999
19/07/2020 1.72 1.65 1.72 44,918 29 26,730
12/07/2020 1.74 1.68 1.71 42,135 31 24,845
05/07/2020 1.76 1.71 1.74 29,451 37 17,100
28/06/2020 1.78 1.73 1.77 6,805 10 3,900
21/06/2020 1.79 1.72 1.78 25,034 38 14,282
14/06/2020 1.84 1.74 1.78 9,119 17 5,175
07/06/2020 1.94 1.82 1.93 111,072 36 59,312
31/05/2020 1.89 1.66 1.86 83,054 87 45,701
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2010 1.91 1.82 1.91 4,974 10 2,708
01/08/2010 1.92 1.80 1.91 27,427 62 14,523
01/07/2010 1.93 1.75 1.87 165,568 69 87,235
01/06/2010 1.90 1.81 1.85 6,840 30 3,683
02/05/2010 1.90 1.71 1.81 17,611 50 9,433
01/04/2010 1.95 1.86 1.90 3,144 6 1,685
01/03/2010 2.00 1.77 2.00 52,418 39 28,532
01/02/2010 1.92 1.75 1.92 16,376 25 9,173
03/01/2010 2.08 1.67 1.75 63,297 61 34,284
01/12/2009 2.13 1.67 2.13 103,122 142 54,403
01/11/2009 1.70 1.60 1.70 18,551 37 11,351
01/10/2009 1.69 1.57 1.69 13,612 34 8,341
01/09/2009 1.65 1.57 1.58 1,313 12 815
02/08/2009 1.70 1.62 1.62 909 9 556
01/07/2009 1.76 1.62 1.72 2,388 11 1,406
01/06/2009 1.80 1.53 1.80 34,010 103 20,014
03/05/2009 1.72 1.47 1.60 29,227 115 18,272
01/04/2009 1.60 1.41 1.41 28,820 101 19,738
01/03/2009 1.72 1.50 1.55 24,059 82 15,275
01/02/2009 1.90 1.50 1.50 37,122 141 22,154