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 |
|---|---|---|---|---|---|---|
| 26/11/2024 | 2.61 | 2.61 | 2.61 | 496 | 2 | 190 |
| 25/11/2024 | 2.49 | 2.49 | 2.49 | 125 | 1 | 50 |
| 24/11/2024 | 2.38 | 2.38 | 2.38 | 24 | 1 | 10 |
| 21/11/2024 | 2.27 | 2.27 | 2.27 | 522 | 1 | 230 |
| 20/11/2024 | 2.17 | 2.17 | 2.17 | 217 | 1 | 100 |
| 19/11/2024 | 2.07 | 2.07 | 2.07 | 193 | 2 | 93 |
| 18/11/2024 | 1.98 | 1.92 | 1.98 | 364 | 4 | 185 |
| 14/11/2024 | 1.90 | 1.83 | 1.90 | 840 | 7 | 443 |
| 10/11/2024 | 1.81 | 1.81 | 1.81 | 103 | 1 | 57 |
| 07/11/2024 | 1.81 | 1.81 | 1.81 | 94 | 2 | 52 |
| 28/10/2024 | 1.82 | 1.82 | 1.82 | 273 | 2 | 150 |
| 23/10/2024 | 1.81 | 1.81 | 1.81 | 34 | 1 | 19 |
| 22/10/2024 | 1.81 | 1.81 | 1.81 | 7 | 1 | 4 |
| 09/10/2024 | 1.81 | 1.81 | 1.81 | 107 | 2 | 59 |
| 08/10/2024 | 1.81 | 1.81 | 1.81 | 181 | 3 | 100 |
| 06/10/2024 | 1.81 | 1.81 | 1.81 | 18 | 1 | 10 |
| 01/10/2024 | 1.81 | 1.81 | 1.81 | 795 | 3 | 439 |
| 30/09/2024 | 1.84 | 1.84 | 1.84 | 574 | 6 | 312 |
| 26/09/2024 | 1.83 | 1.83 | 1.83 | 275 | 2 | 150 |
| 23/09/2024 | 1.83 | 1.83 | 1.83 | 329 | 2 | 180 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/12/2023 | 2.03 | 1.77 | 2.03 | 80,018 | 16 | 41,299 |
| 10/12/2023 | 1.95 | 1.77 | 1.77 | 11,363 | 6 | 5,850 |
| 12/11/2023 | 1.95 | 1.95 | 1.95 | 1,496 | 4 | 767 |
| 05/11/2023 | 2.00 | 1.95 | 1.95 | 1,625 | 7 | 832 |
| 01/10/2023 | 1.99 | 1.99 | 1.99 | 40 | 2 | 20 |
| 17/09/2023 | 1.99 | 1.99 | 1.99 | 22 | 1 | 11 |
| 10/09/2023 | 1.99 | 1.97 | 1.99 | 146 | 5 | 74 |
| 03/09/2023 | 2.11 | 2.01 | 2.01 | 312 | 4 | 155 |
| 20/08/2023 | 2.05 | 2.05 | 2.05 | 305 | 2 | 149 |
| 13/08/2023 | 2.05 | 2.05 | 2.05 | 150 | 2 | 73 |
| 06/08/2023 | 2.05 | 2.05 | 2.05 | 84 | 2 | 41 |
| 30/07/2023 | 2.05 | 2.05 | 2.05 | 105 | 2 | 51 |
| 23/07/2023 | 2.11 | 2.05 | 2.05 | 1,312 | 10 | 637 |
| 02/07/2023 | 2.14 | 2.11 | 2.11 | 3,254 | 11 | 1,542 |
| 11/06/2023 | 2.31 | 2.21 | 2.21 | 1,032 | 7 | 461 |
| 04/06/2023 | 2.35 | 2.31 | 2.31 | 1,301 | 3 | 563 |
| 28/05/2023 | 2.48 | 2.39 | 2.39 | 801 | 9 | 333 |
| 21/05/2023 | 2.50 | 2.47 | 2.47 | 371 | 3 | 150 |
| 01/05/2023 | 2.60 | 2.55 | 2.55 | 36 | 3 | 14 |
| 16/04/2023 | 2.57 | 2.57 | 2.57 | 293 | 3 | 114 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2020 | 3.00 | 3.00 | 3.00 | 684 | 5 | 228 |
| 01/06/2020 | 3.00 | 3.00 | 3.00 | 45 | 1 | 15 |
| 01/03/2020 | 3.07 | 3.00 | 3.00 | 11,038 | 9 | 3,603 |
| 02/02/2020 | 3.38 | 3.07 | 3.07 | 1,707 | 6 | 527 |
| 02/01/2020 | 3.70 | 3.55 | 3.55 | 1,326 | 6 | 363 |
| 01/12/2019 | 3.81 | 3.00 | 3.81 | 21,442 | 22 | 6,239 |
| 03/11/2019 | 3.00 | 3.00 | 3.00 | 3,909 | 18 | 1,303 |
| 01/10/2019 | 3.00 | 3.00 | 3.00 | 4,401 | 10 | 1,467 |
| 01/09/2019 | 3.00 | 3.00 | 3.00 | 6,000 | 13 | 2,000 |
| 01/08/2019 | 3.00 | 3.00 | 3.00 | 2,769 | 5 | 923 |
| 01/07/2019 | 3.00 | 3.00 | 3.00 | 2,358 | 6 | 786 |
| 02/06/2019 | 3.02 | 3.00 | 3.00 | 1,343 | 5 | 446 |
| 01/05/2019 | 3.01 | 3.00 | 3.01 | 1,440 | 4 | 479 |
| 01/04/2019 | 3.01 | 3.00 | 3.01 | 602 | 5 | 200 |
| 03/03/2019 | 3.20 | 2.89 | 3.00 | 11,816 | 9 | 3,982 |
| 03/02/2019 | 3.50 | 3.20 | 3.36 | 18,051 | 14 | 5,261 |
| 02/01/2019 | 3.55 | 3.55 | 3.55 | 195 | 1 | 55 |
| 02/12/2018 | 3.66 | 3.17 | 3.66 | 3,195 | 7 | 919 |
| 01/11/2018 | 3.06 | 3.02 | 3.02 | 493 | 4 | 163 |
| 01/10/2018 | 3.10 | 3.00 | 3.10 | 1,847 | 5 | 609 |