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 |
|---|---|---|---|---|---|---|
| 16/05/2024 | 1.79 | 1.79 | 1.79 | 55 | 1 | 31 |
| 18/04/2024 | 1.86 | 1.86 | 1.86 | 76 | 1 | 41 |
| 08/04/2024 | 1.95 | 1.95 | 1.95 | 8 | 1 | 4 |
| 03/04/2024 | 1.95 | 1.95 | 1.95 | 55 | 1 | 28 |
| 18/03/2024 | 2.00 | 2.00 | 2.00 | 200 | 3 | 100 |
| 05/03/2024 | 2.10 | 2.10 | 2.10 | 315 | 1 | 150 |
| 03/03/2024 | 2.10 | 2.10 | 2.10 | 34 | 2 | 16 |
| 29/02/2024 | 2.10 | 2.10 | 2.10 | 105 | 3 | 50 |
| 28/02/2024 | 2.10 | 2.10 | 2.10 | 19 | 1 | 9 |
| 27/02/2024 | 2.21 | 2.21 | 2.21 | 161 | 1 | 73 |
| 21/02/2024 | 2.22 | 2.22 | 2.22 | 49 | 1 | 22 |
| 25/01/2024 | 2.32 | 2.32 | 2.32 | 452 | 2 | 195 |
| 24/01/2024 | 2.44 | 2.44 | 2.44 | 73 | 2 | 30 |
| 17/01/2024 | 2.44 | 2.44 | 2.44 | 39 | 1 | 16 |
| 04/01/2024 | 2.56 | 2.56 | 2.56 | 384 | 2 | 150 |
| 02/01/2024 | 2.69 | 2.69 | 2.69 | 135 | 1 | 50 |
| 31/12/2023 | 2.57 | 2.57 | 2.57 | 134 | 2 | 52 |
| 28/12/2023 | 2.45 | 2.45 | 2.45 | 132 | 1 | 54 |
| 27/12/2023 | 2.34 | 2.34 | 2.34 | 1,170 | 2 | 500 |
| 26/12/2023 | 2.23 | 2.23 | 2.23 | 446 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/10/2022 | 2.74 | 2.61 | 2.61 | 1,559 | 8 | 571 |
| 23/10/2022 | 2.74 | 2.74 | 2.74 | 403 | 5 | 147 |
| 09/10/2022 | 2.74 | 2.74 | 2.74 | 255 | 4 | 93 |
| 02/10/2022 | 2.74 | 2.74 | 2.74 | 699 | 7 | 255 |
| 25/09/2022 | 2.74 | 2.74 | 2.74 | 137 | 1 | 50 |
| 18/09/2022 | 2.74 | 2.74 | 2.74 | 411 | 2 | 150 |
| 11/09/2022 | 2.74 | 2.74 | 2.74 | 477 | 2 | 174 |
| 04/09/2022 | 2.74 | 2.74 | 2.74 | 348 | 4 | 127 |
| 28/08/2022 | 2.74 | 2.74 | 2.74 | 1,850 | 3 | 675 |
| 21/08/2022 | 2.74 | 2.74 | 2.74 | 1,439 | 4 | 525 |
| 14/08/2022 | 2.74 | 2.74 | 2.74 | 521 | 4 | 190 |
| 07/08/2022 | 2.74 | 2.74 | 2.74 | 173 | 2 | 63 |
| 31/07/2022 | 2.77 | 2.74 | 2.74 | 431 | 5 | 156 |
| 24/07/2022 | 2.73 | 2.62 | 2.73 | 1,261 | 14 | 472 |
| 17/07/2022 | 2.81 | 2.62 | 2.62 | 350 | 3 | 132 |
| 13/07/2022 | 2.95 | 2.95 | 2.95 | 47 | 1 | 16 |
| 03/07/2022 | 3.10 | 2.95 | 2.95 | 999 | 8 | 331 |
| 26/06/2022 | 3.15 | 3.15 | 3.15 | 545 | 1 | 173 |
| 19/06/2022 | 3.28 | 3.12 | 3.20 | 682 | 5 | 212 |
| 08/05/2022 | 3.45 | 3.45 | 3.45 | 3,450 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2017 | 2.80 | 2.62 | 2.66 | 363,142 | 28 | 137,846 |
| 01/12/2016 | 3.02 | 2.73 | 2.73 | 2,252 | 12 | 788 |
| 01/11/2016 | 3.00 | 2.71 | 2.87 | 69,666 | 140 | 24,352 |
| 03/10/2016 | 2.94 | 2.78 | 2.85 | 42,072 | 45 | 14,804 |
| 01/09/2016 | 2.86 | 2.65 | 2.78 | 15,640 | 59 | 5,636 |
| 01/08/2016 | 2.86 | 2.51 | 2.62 | 112,356 | 127 | 41,359 |
| 03/07/2016 | 2.69 | 2.49 | 2.55 | 40,245 | 80 | 15,557 |
| 01/06/2016 | 2.76 | 2.45 | 2.48 | 97,061 | 206 | 36,659 |
| 02/05/2016 | 2.79 | 2.38 | 2.56 | 96,483 | 188 | 36,985 |
| 03/04/2016 | 2.73 | 2.34 | 2.38 | 232,685 | 347 | 92,434 |
| 01/03/2016 | 3.57 | 2.40 | 2.56 | 1,101,309 | 405 | 410,041 |
| 01/02/2016 | 4.33 | 3.73 | 3.73 | 6,307 | 5 | 1,513 |
| 03/01/2016 | 5.76 | 4.33 | 4.33 | 9,588 | 8 | 1,798 |
| 01/12/2015 | 6.06 | 5.25 | 6.06 | 8,838 | 11 | 1,594 |
| 01/11/2015 | 5.50 | 5.24 | 5.25 | 328 | 4 | 62 |
| 01/10/2015 | 5.06 | 5.00 | 5.00 | 2,802 | 6 | 560 |
| 01/09/2015 | 7.04 | 5.06 | 5.06 | 31,216 | 42 | 4,947 |
| 02/08/2015 | 7.98 | 7.04 | 7.05 | 44,017 | 29 | 5,652 |
| 01/07/2015 | 7.90 | 7.00 | 7.90 | 41,960 | 25 | 5,611 |
| 01/06/2015 | 8.00 | 7.30 | 7.39 | 135,458 | 109 | 17,579 |