Menu

JORDAN DAIRY Historical

Loading data
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
16/11/2021 3.80 3.80 3.80 1,539 2 405
11/11/2021 3.80 3.46 3.80 627 4 170
09/11/2021 4.00 3.62 3.62 904 3 245
08/11/2021 3.84 3.81 3.81 1,163 6 305
07/11/2021 4.01 4.01 4.01 2,005 3 500
04/11/2021 4.22 4.22 4.22 1,055 4 250
03/11/2021 4.02 3.64 4.02 3,292 8 835
01/11/2021 3.83 3.75 3.83 1,330 4 351
31/10/2021 3.65 3.65 3.65 183 1 50
28/10/2021 3.58 3.57 3.58 857 3 240
27/10/2021 3.41 3.25 3.41 2,311 9 686
25/10/2021 3.25 3.09 3.25 1,006 5 316
24/10/2021 3.25 3.00 3.25 2,262 10 731
21/10/2021 3.10 2.97 3.10 643 6 212
20/10/2021 2.96 2.86 2.96 2,411 10 829
18/10/2021 2.82 2.71 2.82 1,740 12 623
17/10/2021 2.69 2.69 2.69 621 2 231
14/10/2021 2.69 2.69 2.69 621 2 231
11/10/2021 2.70 2.69 2.70 197 3 73
29/09/2021 2.69 2.69 2.69 815 3 303
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/01/2018 3.10 2.95 3.10 6,343 12 2,106
14/01/2018 2.95 2.71 2.95 13,719 12 4,730
07/01/2018 2.91 2.77 2.81 5,840 9 2,075
31/12/2017 2.91 2.71 2.91 2,834 11 1,004
24/12/2017 2.71 2.71 2.71 407 1 150
17/12/2017 2.70 2.70 2.70 405 1 150
10/12/2017 2.95 2.71 2.71 9,405 11 3,410
03/12/2017 2.90 2.80 2.90 10,305 36 3,643
26/11/2017 2.79 2.74 2.79 2,261 4 821
19/11/2017 2.74 2.70 2.74 221 3 81
12/11/2017 2.70 2.62 2.70 1,288 7 486
05/11/2017 2.69 2.50 2.60 491,333 20 196,273
29/10/2017 2.63 2.42 2.50 4,579 18 1,768
22/10/2017 2.70 2.58 2.58 3,684 12 1,403
15/10/2017 2.60 2.60 2.60 478 3 184
08/10/2017 2.71 2.59 2.59 7,645 5 2,850
01/10/2017 2.60 2.57 2.59 3,238 5 1,250
24/09/2017 2.68 2.56 2.68 1,322 7 502
10/09/2017 2.61 2.57 2.57 788 5 303
20/08/2017 2.73 2.56 2.57 7,842 15 2,948
Download Table