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 |
|---|---|---|---|---|---|---|
| 18/01/2023 | 2.70 | 2.70 | 2.70 | 16 | 1 | 6 |
| 17/01/2023 | 2.75 | 2.70 | 2.70 | 2,782 | 4 | 1,012 |
| 15/01/2023 | 2.70 | 2.70 | 2.70 | 211 | 7 | 78 |
| 12/01/2023 | 2.81 | 2.81 | 2.81 | 8 | 1 | 3 |
| 11/01/2023 | 2.90 | 2.90 | 2.90 | 15 | 1 | 5 |
| 08/01/2023 | 2.84 | 2.81 | 2.81 | 439 | 9 | 156 |
| 04/01/2023 | 3.00 | 2.95 | 2.95 | 264 | 8 | 89 |
| 29/12/2022 | 3.10 | 3.10 | 3.10 | 31 | 2 | 10 |
| 28/12/2022 | 3.10 | 3.10 | 3.10 | 31 | 1 | 10 |
| 22/12/2022 | 3.00 | 3.00 | 3.00 | 60 | 1 | 20 |
| 20/12/2022 | 2.86 | 2.86 | 2.86 | 57 | 1 | 20 |
| 14/12/2022 | 2.74 | 2.74 | 2.74 | 30 | 1 | 11 |
| 11/12/2022 | 2.74 | 2.74 | 2.74 | 438 | 2 | 160 |
| 08/12/2022 | 2.76 | 2.74 | 2.76 | 706 | 4 | 257 |
| 05/12/2022 | 2.74 | 2.74 | 2.74 | 880 | 2 | 321 |
| 30/11/2022 | 2.74 | 2.74 | 2.74 | 1,310 | 8 | 478 |
| 29/11/2022 | 2.74 | 2.74 | 2.74 | 27 | 1 | 10 |
| 28/11/2022 | 2.61 | 2.61 | 2.61 | 16 | 1 | 6 |
| 17/11/2022 | 2.61 | 2.61 | 2.61 | 352 | 2 | 135 |
| 15/11/2022 | 2.61 | 2.61 | 2.61 | 5 | 1 | 2 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/02/2020 | 3.38 | 3.38 | 3.38 | 919 | 2 | 272 |
| 26/01/2020 | 3.55 | 3.55 | 3.55 | 401 | 2 | 113 |
| 12/01/2020 | 3.70 | 3.70 | 3.70 | 618 | 3 | 167 |
| 05/01/2020 | 3.70 | 3.70 | 3.70 | 307 | 1 | 83 |
| 29/12/2019 | 3.81 | 3.46 | 3.81 | 13,453 | 6 | 3,620 |
| 22/12/2019 | 3.30 | 3.00 | 3.30 | 2,770 | 4 | 879 |
| 15/12/2019 | 3.00 | 3.00 | 3.00 | 2,325 | 5 | 775 |
| 01/12/2019 | 3.00 | 3.00 | 3.00 | 2,895 | 7 | 965 |
| 24/11/2019 | 3.00 | 3.00 | 3.00 | 795 | 4 | 265 |
| 17/11/2019 | 3.00 | 3.00 | 3.00 | 1,959 | 5 | 653 |
| 10/11/2019 | 3.00 | 3.00 | 3.00 | 411 | 3 | 137 |
| 03/11/2019 | 3.00 | 3.00 | 3.00 | 744 | 6 | 248 |
| 27/10/2019 | 3.00 | 3.00 | 3.00 | 936 | 3 | 312 |
| 20/10/2019 | 3.00 | 3.00 | 3.00 | 750 | 1 | 250 |
| 06/10/2019 | 3.00 | 3.00 | 3.00 | 2,715 | 6 | 905 |
| 29/09/2019 | 3.00 | 3.00 | 3.00 | 4,500 | 6 | 1,500 |
| 22/09/2019 | 3.00 | 3.00 | 3.00 | 687 | 1 | 229 |
| 15/09/2019 | 3.00 | 3.00 | 3.00 | 744 | 4 | 248 |
| 01/09/2019 | 3.00 | 3.00 | 3.00 | 69 | 2 | 23 |
| 25/08/2019 | 3.00 | 3.00 | 3.00 | 66 | 1 | 22 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2010 | 2.01 | 1.92 | 1.92 | 1,202 | 6 | 622 |
| 03/01/2010 | 1.93 | 1.90 | 1.93 | 4,554 | 4 | 2,383 |
| 01/11/2009 | 1.90 | 1.90 | 1.90 | 834 | 4 | 439 |
| 01/10/2009 | 1.96 | 1.90 | 1.90 | 1,995 | 5 | 1,045 |
| 01/09/2009 | 1.90 | 1.90 | 1.90 | 648 | 2 | 341 |
| 02/08/2009 | 1.93 | 1.85 | 1.90 | 9,078 | 19 | 4,779 |
| 01/07/2009 | 1.90 | 1.90 | 1.90 | 95 | 1 | 50 |
| 01/06/2009 | 1.92 | 1.90 | 1.92 | 14,614 | 11 | 7,613 |
| 03/05/2009 | 1.92 | 1.90 | 1.90 | 8,125 | 8 | 4,271 |
| 01/04/2009 | 1.90 | 1.90 | 1.90 | 1,161 | 8 | 611 |
| 01/03/2009 | 2.00 | 1.81 | 1.90 | 2,144 | 13 | 1,129 |
| 01/02/2009 | 2.11 | 2.00 | 2.00 | 3,813 | 11 | 1,887 |
| 04/01/2009 | 2.01 | 2.00 | 2.00 | 3,455 | 7 | 1,719 |
| 01/12/2008 | 2.10 | 2.00 | 2.01 | 8,516 | 13 | 4,248 |
| 02/11/2008 | 2.10 | 2.00 | 2.00 | 33,735 | 19 | 16,812 |
| 05/10/2008 | 2.00 | 1.84 | 2.00 | 15,707 | 26 | 8,107 |
| 01/09/2008 | 1.90 | 1.86 | 1.86 | 2,376 | 9 | 1,269 |
| 03/08/2008 | 1.99 | 1.81 | 1.85 | 1,771 | 12 | 917 |
| 01/07/2008 | 2.00 | 1.81 | 1.90 | 4,855 | 28 | 2,526 |
| 01/06/2008 | 2.05 | 1.85 | 2.00 | 6,774 | 36 | 3,442 |