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
27/04/2017 2.75 2.72 2.72 2,217 5 815
26/04/2017 2.80 2.72 2.72 4,009 3 1,444
25/04/2017 2.81 2.81 2.81 1,217 5 433
24/04/2017 2.95 2.80 2.80 337 8 118
23/04/2017 2.84 2.83 2.83 567 2 200
20/04/2017 2.92 2.80 2.92 57,543 40 19,929
19/04/2017 2.79 2.74 2.79 3,668 6 1,320
18/04/2017 2.84 2.75 2.77 1,715 8 613
17/04/2017 2.80 2.75 2.75 5,792 3 2,090
16/04/2017 2.97 2.72 2.80 107,269 75 37,581
13/04/2017 2.89 2.72 2.83 940,544 69 345,711
12/04/2017 3.13 2.86 2.86 18,507 13 6,300
10/04/2017 3.01 3.00 3.01 1,467 4 488
09/04/2017 3.23 2.97 3.01 8,797 14 2,787
06/04/2017 3.44 3.12 3.12 90,647 38 26,946
05/04/2017 3.28 3.13 3.28 26,605 23 8,240
04/04/2017 3.13 3.13 3.13 5,008 5 1,600
03/04/2017 2.99 2.99 2.99 14,950 3 5,000
02/04/2017 2.85 2.79 2.85 6,555 5 2,334
29/03/2017 2.72 2.72 2.72 22,979 16 8,448
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/12/2008 2.10 2.01 2.01 4 2 2
21/12/2008 2.00 2.00 2.00 332 1 166
14/12/2008 2.05 2.00 2.05 1,043 4 520
30/11/2008 2.01 2.00 2.00 7,138 6 3,560
23/11/2008 2.00 2.00 2.00 466 3 233
16/11/2008 2.00 2.00 2.00 1,820 2 910
09/11/2008 2.00 2.00 2.00 9,542 3 4,771
02/11/2008 2.10 2.00 2.10 21,907 11 10,898
26/10/2008 2.00 1.95 2.00 12,567 17 6,422
12/10/2008 1.86 1.86 1.86 930 1 500
05/10/2008 1.91 1.84 1.86 2,211 8 1,185
28/09/2008 1.86 1.86 1.86 424 1 228
21/09/2008 1.87 1.86 1.86 408 3 219
14/09/2008 1.86 1.86 1.86 528 3 284
07/09/2008 1.90 1.86 1.86 1,016 2 538
17/08/2008 1.85 1.85 1.85 278 1 150
10/08/2008 1.99 1.81 1.86 493 8 261
03/08/2008 1.98 1.89 1.89 1,001 3 506
27/07/2008 1.95 1.90 1.90 124 2 64
20/07/2008 1.94 1.81 1.94 2,295 14 1,216
Download Table