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 |
|---|---|---|---|---|---|---|
| 24/12/2023 | 2.13 | 2.13 | 2.13 | 769 | 3 | 361 |
| 21/12/2023 | 2.03 | 2.03 | 2.03 | 508 | 1 | 250 |
| 20/12/2023 | 1.94 | 1.94 | 1.94 | 77,986 | 13 | 40,199 |
| 19/12/2023 | 1.85 | 1.85 | 1.85 | 463 | 1 | 250 |
| 18/12/2023 | 1.77 | 1.77 | 1.77 | 1,062 | 1 | 600 |
| 12/12/2023 | 1.77 | 1.77 | 1.77 | 266 | 1 | 150 |
| 11/12/2023 | 1.95 | 1.86 | 1.86 | 11,097 | 5 | 5,700 |
| 14/11/2023 | 1.95 | 1.95 | 1.95 | 1,496 | 4 | 767 |
| 09/11/2023 | 1.95 | 1.95 | 1.95 | 142 | 1 | 73 |
| 08/11/2023 | 1.99 | 1.95 | 1.95 | 1,392 | 5 | 714 |
| 06/11/2023 | 2.00 | 2.00 | 2.00 | 90 | 1 | 45 |
| 04/10/2023 | 1.99 | 1.99 | 1.99 | 8 | 1 | 4 |
| 01/10/2023 | 1.99 | 1.99 | 1.99 | 32 | 1 | 16 |
| 17/09/2023 | 1.99 | 1.99 | 1.99 | 22 | 1 | 11 |
| 11/09/2023 | 1.99 | 1.97 | 1.99 | 146 | 5 | 74 |
| 06/09/2023 | 2.01 | 2.01 | 2.01 | 302 | 2 | 150 |
| 04/09/2023 | 2.11 | 2.11 | 2.11 | 11 | 2 | 5 |
| 23/08/2023 | 2.05 | 2.05 | 2.05 | 205 | 1 | 100 |
| 20/08/2023 | 2.05 | 2.05 | 2.05 | 100 | 1 | 49 |
| 16/08/2023 | 2.05 | 2.05 | 2.05 | 150 | 2 | 73 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/04/2022 | 3.45 | 3.35 | 3.45 | 3,360 | 3 | 1,000 |
| 10/04/2022 | 3.55 | 3.42 | 3.45 | 13,897 | 8 | 4,000 |
| 13/03/2022 | 3.43 | 3.43 | 3.43 | 185 | 4 | 54 |
| 06/03/2022 | 3.61 | 3.61 | 3.61 | 5,902 | 2 | 1,635 |
| 27/02/2022 | 3.80 | 3.80 | 3.80 | 28,207 | 1 | 7,423 |
| 13/02/2022 | 4.00 | 3.80 | 3.80 | 1,281 | 2 | 331 |
| 23/01/2022 | 4.00 | 4.00 | 4.00 | 1,200 | 2 | 300 |
| 02/01/2022 | 4.15 | 4.15 | 4.15 | 1,295 | 3 | 312 |
| 26/12/2021 | 4.15 | 3.93 | 4.15 | 3,030 | 6 | 750 |
| 19/12/2021 | 3.78 | 3.45 | 3.75 | 2,481 | 5 | 669 |
| 05/12/2021 | 3.60 | 3.60 | 3.60 | 1,624 | 6 | 451 |
| 28/11/2021 | 3.61 | 3.60 | 3.60 | 440 | 3 | 122 |
| 21/11/2021 | 3.75 | 3.75 | 3.75 | 188 | 1 | 50 |
| 14/11/2021 | 3.80 | 3.80 | 3.80 | 1,539 | 2 | 405 |
| 07/11/2021 | 4.01 | 3.46 | 3.80 | 4,699 | 16 | 1,220 |
| 31/10/2021 | 4.22 | 3.64 | 4.22 | 5,859 | 17 | 1,486 |
| 24/10/2021 | 3.58 | 3.00 | 3.58 | 6,436 | 27 | 1,973 |
| 17/10/2021 | 3.10 | 2.69 | 3.10 | 5,415 | 30 | 1,895 |
| 10/10/2021 | 2.70 | 2.69 | 2.69 | 818 | 5 | 304 |
| 26/09/2021 | 2.69 | 2.69 | 2.69 | 3,015 | 13 | 1,121 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/05/2015 | 7.91 | 6.50 | 7.60 | 157,450 | 165 | 21,340 |
| 01/04/2015 | 6.42 | 3.53 | 6.38 | 131,584 | 180 | 28,395 |
| 01/03/2015 | 3.57 | 2.29 | 3.57 | 51,879 | 126 | 16,640 |
| 01/02/2015 | 2.30 | 2.07 | 2.30 | 2,030 | 10 | 928 |
| 04/01/2015 | 2.07 | 2.02 | 2.07 | 1,028 | 6 | 504 |
| 01/12/2014 | 2.02 | 2.01 | 2.02 | 1,783 | 16 | 885 |
| 02/11/2014 | 2.01 | 1.91 | 2.01 | 2,377 | 9 | 1,200 |
| 01/10/2014 | 2.00 | 1.90 | 2.00 | 320 | 6 | 167 |
| 01/09/2014 | 1.90 | 1.90 | 1.90 | 920 | 11 | 484 |
| 03/08/2014 | 1.90 | 1.86 | 1.88 | 9,265 | 20 | 4,879 |
| 01/07/2014 | 1.92 | 1.90 | 1.90 | 2,165 | 21 | 1,129 |
| 01/06/2014 | 1.96 | 1.96 | 1.96 | 114 | 1 | 58 |
| 04/05/2014 | 2.02 | 2.01 | 2.01 | 826 | 5 | 410 |
| 01/04/2014 | 2.00 | 1.91 | 2.00 | 1,715 | 16 | 885 |
| 02/03/2014 | 2.08 | 1.90 | 1.95 | 2,112 | 17 | 1,069 |
| 02/02/2014 | 2.02 | 1.86 | 2.01 | 5,574 | 16 | 2,937 |
| 02/01/2014 | 1.86 | 1.85 | 1.86 | 805 | 5 | 435 |
| 01/12/2013 | 1.85 | 1.85 | 1.85 | 96 | 2 | 52 |
| 03/11/2013 | 1.86 | 1.84 | 1.84 | 97 | 2 | 52 |
| 01/10/2013 | 1.84 | 1.84 | 1.84 | 283 | 2 | 154 |