JORDAN DAIRY Historical
Performance Indicators 22/10/2025
MarketSecond
High Price2.88
Last Closing2.75
No. of Transactions4
SectorFood and Beverages
Low Price2.86
Opening Price2.86
No. of Shares200
Div1.74
Change0.13
Closing Price2.88
Average Price2.87
P/E13.46
Value Traded575
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2022 | 2.74 | 2.74 | 2.74 | 463 | 3 | 169 |
| 08/08/2022 | 2.74 | 2.74 | 2.74 | 173 | 2 | 63 |
| 04/08/2022 | 2.74 | 2.74 | 2.74 | 140 | 3 | 51 |
| 01/08/2022 | 2.77 | 2.77 | 2.77 | 291 | 2 | 105 |
| 28/07/2022 | 2.73 | 2.73 | 2.73 | 355 | 4 | 130 |
| 26/07/2022 | 2.70 | 2.70 | 2.70 | 284 | 3 | 105 |
| 25/07/2022 | 2.64 | 2.62 | 2.63 | 486 | 6 | 185 |
| 24/07/2022 | 2.62 | 2.62 | 2.62 | 136 | 1 | 52 |
| 21/07/2022 | 2.62 | 2.62 | 2.62 | 262 | 1 | 100 |
| 20/07/2022 | 2.67 | 2.67 | 2.67 | 43 | 1 | 16 |
| 18/07/2022 | 2.81 | 2.81 | 2.81 | 45 | 1 | 16 |
| 14/07/2022 | 2.95 | 2.95 | 2.95 | 47 | 1 | 16 |
| 07/07/2022 | 2.95 | 2.95 | 2.95 | 30 | 1 | 10 |
| 04/07/2022 | 3.10 | 3.00 | 3.10 | 790 | 4 | 261 |
| 03/07/2022 | 3.00 | 3.00 | 3.00 | 180 | 3 | 60 |
| 26/06/2022 | 3.15 | 3.15 | 3.15 | 545 | 1 | 173 |
| 23/06/2022 | 3.20 | 3.12 | 3.20 | 321 | 3 | 102 |
| 20/06/2022 | 3.28 | 3.28 | 3.28 | 361 | 2 | 110 |
| 09/05/2022 | 3.45 | 3.45 | 3.45 | 3,450 | 1 | 1,000 |
| 28/04/2022 | 3.45 | 3.35 | 3.45 | 3,360 | 3 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/02/2019 | 3.33 | 3.20 | 3.20 | 5,389 | 4 | 1,623 |
| 10/02/2019 | 3.50 | 3.33 | 3.33 | 11,026 | 3 | 3,154 |
| 03/02/2019 | 3.40 | 3.40 | 3.40 | 867 | 6 | 255 |
| 20/01/2019 | 3.55 | 3.55 | 3.55 | 195 | 1 | 55 |
| 16/12/2018 | 3.66 | 3.48 | 3.66 | 2,546 | 5 | 719 |
| 09/12/2018 | 3.32 | 3.32 | 3.32 | 332 | 1 | 100 |
| 02/12/2018 | 3.17 | 3.17 | 3.17 | 317 | 1 | 100 |
| 25/11/2018 | 3.02 | 3.02 | 3.02 | 453 | 2 | 150 |
| 18/11/2018 | 3.06 | 3.06 | 3.06 | 31 | 1 | 10 |
| 11/11/2018 | 3.06 | 3.06 | 3.06 | 9 | 1 | 3 |
| 28/10/2018 | 3.10 | 3.00 | 3.10 | 915 | 2 | 300 |
| 30/09/2018 | 3.05 | 3.00 | 3.00 | 932 | 3 | 309 |
| 23/09/2018 | 3.15 | 3.05 | 3.05 | 2,046 | 3 | 667 |
| 16/09/2018 | 3.15 | 3.15 | 3.15 | 142 | 1 | 45 |
| 02/09/2018 | 3.15 | 3.10 | 3.15 | 990 | 2 | 316 |
| 26/08/2018 | 3.16 | 3.01 | 3.16 | 1,758 | 3 | 558 |
| 05/08/2018 | 3.02 | 3.00 | 3.01 | 997 | 4 | 331 |
| 29/07/2018 | 3.04 | 3.04 | 3.04 | 912 | 2 | 300 |
| 15/07/2018 | 3.03 | 3.03 | 3.03 | 7,278 | 5 | 2,402 |
| 08/07/2018 | 3.03 | 3.03 | 3.03 | 455 | 1 | 150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/09/2006 | 2.73 | 2.50 | 2.59 | 5,452 | 26 | 2,058 |
| 01/08/2006 | 2.76 | 2.60 | 2.62 | 7,116 | 21 | 2,652 |
| 02/07/2006 | 2.90 | 2.75 | 2.75 | 50,834 | 19 | 17,858 |
| 01/06/2006 | 3.20 | 3.00 | 3.00 | 4,672 | 24 | 1,523 |
| 01/05/2006 | 3.30 | 3.20 | 3.21 | 17,210 | 32 | 5,244 |
| 02/04/2006 | 3.46 | 3.30 | 3.30 | 9,442 | 15 | 2,847 |
| 01/03/2006 | 3.50 | 3.30 | 3.40 | 41,776 | 25 | 12,065 |
| 01/02/2006 | 3.80 | 3.50 | 3.51 | 16,217 | 20 | 4,300 |
| 02/01/2006 | 3.81 | 3.80 | 3.80 | 9,896 | 9 | 2,604 |