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 |
|---|---|---|---|---|---|---|
| 08/08/2023 | 2.05 | 2.05 | 2.05 | 80 | 1 | 39 |
| 06/08/2023 | 2.05 | 2.05 | 2.05 | 4 | 1 | 2 |
| 31/07/2023 | 2.05 | 2.05 | 2.05 | 105 | 2 | 51 |
| 27/07/2023 | 2.05 | 2.05 | 2.05 | 964 | 4 | 470 |
| 26/07/2023 | 2.10 | 2.05 | 2.05 | 228 | 5 | 110 |
| 24/07/2023 | 2.11 | 2.11 | 2.11 | 120 | 1 | 57 |
| 05/07/2023 | 2.11 | 2.11 | 2.11 | 722 | 2 | 342 |
| 04/07/2023 | 2.14 | 2.11 | 2.11 | 15 | 2 | 7 |
| 02/07/2023 | 2.11 | 2.11 | 2.11 | 2,517 | 7 | 1,193 |
| 14/06/2023 | 2.21 | 2.21 | 2.21 | 431 | 2 | 195 |
| 13/06/2023 | 2.31 | 2.31 | 2.31 | 252 | 1 | 109 |
| 12/06/2023 | 2.31 | 2.22 | 2.31 | 349 | 4 | 157 |
| 08/06/2023 | 2.35 | 2.31 | 2.31 | 1,301 | 3 | 563 |
| 31/05/2023 | 2.39 | 2.39 | 2.39 | 33 | 2 | 14 |
| 30/05/2023 | 2.48 | 2.39 | 2.39 | 767 | 7 | 319 |
| 24/05/2023 | 2.50 | 2.47 | 2.47 | 371 | 3 | 150 |
| 03/05/2023 | 2.60 | 2.55 | 2.55 | 36 | 3 | 14 |
| 18/04/2023 | 2.57 | 2.57 | 2.57 | 293 | 3 | 114 |
| 11/04/2023 | 2.67 | 2.67 | 2.67 | 2,115 | 4 | 792 |
| 04/04/2023 | 2.67 | 2.67 | 2.67 | 171 | 1 | 64 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/09/2021 | 2.69 | 2.69 | 2.69 | 1,063 | 3 | 395 |
| 12/09/2021 | 2.65 | 2.58 | 2.65 | 1,320 | 4 | 501 |
| 05/09/2021 | 2.60 | 2.60 | 2.60 | 312 | 3 | 120 |
| 22/08/2021 | 2.72 | 2.70 | 2.70 | 455 | 2 | 168 |
| 15/08/2021 | 2.84 | 2.65 | 2.84 | 2,623 | 9 | 963 |
| 01/08/2021 | 2.78 | 2.78 | 2.78 | 1,112 | 1 | 400 |
| 25/07/2021 | 2.68 | 2.68 | 2.68 | 91 | 1 | 34 |
| 11/07/2021 | 2.68 | 2.68 | 2.68 | 209 | 3 | 78 |
| 04/07/2021 | 2.82 | 2.56 | 2.82 | 402 | 2 | 147 |
| 20/06/2021 | 2.69 | 2.67 | 2.69 | 177 | 2 | 66 |
| 13/06/2021 | 2.80 | 2.67 | 2.69 | 896 | 7 | 332 |
| 06/06/2021 | 2.83 | 2.67 | 2.80 | 434,812 | 12 | 162,831 |
| 30/05/2021 | 2.61 | 2.17 | 2.61 | 2,342 | 9 | 999 |
| 23/05/2021 | 2.25 | 2.07 | 2.07 | 1,373 | 4 | 632 |
| 16/05/2021 | 2.51 | 2.27 | 2.27 | 184,653 | 6 | 81,309 |
| 09/05/2021 | 2.60 | 2.60 | 2.60 | 390 | 1 | 150 |
| 02/05/2021 | 3.04 | 2.70 | 2.70 | 3,019 | 9 | 1,050 |
| 25/04/2021 | 3.20 | 3.15 | 3.20 | 233,823 | 5 | 73,115 |
| 04/04/2021 | 3.00 | 3.00 | 3.00 | 450 | 3 | 150 |
| 28/03/2021 | 3.00 | 3.00 | 3.00 | 219 | 1 | 73 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2013 | 1.81 | 1.76 | 1.76 | 2,826 | 12 | 1,578 |
| 01/08/2013 | 1.80 | 1.80 | 1.80 | 416 | 2 | 231 |
| 01/07/2013 | 1.80 | 1.76 | 1.80 | 1,802 | 6 | 1,007 |
| 02/06/2013 | 1.76 | 1.75 | 1.76 | 1,500 | 19 | 856 |
| 01/05/2013 | 1.75 | 1.75 | 1.75 | 907 | 7 | 518 |
| 01/04/2013 | 1.76 | 1.75 | 1.75 | 1,134 | 10 | 646 |
| 03/03/2013 | 1.93 | 1.85 | 1.85 | 1,189 | 6 | 636 |
| 03/02/2013 | 2.03 | 1.95 | 2.03 | 1,087 | 8 | 547 |
| 02/01/2013 | 1.94 | 1.94 | 1.94 | 194 | 4 | 100 |
| 02/12/2012 | 1.94 | 1.75 | 1.94 | 1,341 | 12 | 759 |
| 01/11/2012 | 1.78 | 1.70 | 1.76 | 2,138 | 22 | 1,242 |
| 01/10/2012 | 1.78 | 1.70 | 1.78 | 1,009 | 15 | 591 |
| 02/09/2012 | 1.70 | 1.70 | 1.70 | 901 | 5 | 530 |
| 01/08/2012 | 1.70 | 1.70 | 1.70 | 1,746 | 17 | 1,027 |
| 01/07/2012 | 1.75 | 1.70 | 1.70 | 1,837 | 11 | 1,062 |
| 03/06/2012 | 1.83 | 1.75 | 1.75 | 7,097 | 16 | 4,055 |
| 01/05/2012 | 1.75 | 1.75 | 1.75 | 61 | 3 | 35 |
| 01/04/2012 | 1.89 | 1.75 | 1.75 | 3,021 | 14 | 1,680 |
| 01/03/2012 | 1.80 | 1.80 | 1.80 | 2,524 | 6 | 1,402 |
| 01/02/2012 | 1.87 | 1.80 | 1.80 | 817 | 5 | 450 |