JORDAN PETROLEUM REFINERY Historical
Performance Indicators 22/10/2025
MarketFirst
High Price5.84
Last Closing5.82
No. of Transactions359
SectorUtilities and Energy
Low Price5.68
Opening Price5.80
No. of Shares207,705
Div8.80
Change-0.14
Closing Price5.68
Average Price5.75
P/E8.79
Value Traded1,194,493
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/10/2024 | 4.90 | 4.86 | 4.89 | 201,455 | 35 | 41,317 |
| 29/10/2024 | 4.90 | 4.86 | 4.90 | 139,326 | 73 | 28,545 |
| 28/10/2024 | 4.90 | 4.85 | 4.87 | 595,972 | 125 | 122,804 |
| 27/10/2024 | 4.93 | 4.87 | 4.92 | 445,693 | 157 | 91,178 |
| 24/10/2024 | 4.93 | 4.89 | 4.90 | 245,210 | 80 | 50,001 |
| 23/10/2024 | 4.95 | 4.89 | 4.93 | 209,745 | 123 | 42,666 |
| 22/10/2024 | 4.95 | 4.92 | 4.94 | 78,875 | 43 | 15,971 |
| 21/10/2024 | 4.96 | 4.92 | 4.94 | 131,541 | 55 | 26,638 |
| 20/10/2024 | 4.97 | 4.92 | 4.97 | 185,462 | 90 | 37,433 |
| 17/10/2024 | 4.97 | 4.93 | 4.94 | 207,193 | 107 | 41,813 |
| 16/10/2024 | 5.00 | 4.96 | 4.97 | 82,761 | 77 | 16,658 |
| 15/10/2024 | 5.03 | 4.98 | 5.00 | 483,172 | 149 | 96,518 |
| 14/10/2024 | 5.05 | 4.97 | 5.01 | 913,643 | 238 | 182,361 |
| 13/10/2024 | 4.99 | 4.96 | 4.99 | 208,026 | 84 | 41,873 |
| 10/10/2024 | 5.00 | 4.88 | 4.98 | 435,792 | 236 | 88,032 |
| 09/10/2024 | 4.89 | 4.81 | 4.89 | 366,290 | 100 | 75,865 |
| 08/10/2024 | 4.83 | 4.78 | 4.82 | 263,769 | 65 | 54,859 |
| 07/10/2024 | 4.82 | 4.77 | 4.81 | 408,938 | 98 | 85,325 |
| 06/10/2024 | 4.82 | 4.77 | 4.82 | 323,016 | 87 | 67,307 |
| 03/10/2024 | 4.82 | 4.75 | 4.82 | 468,069 | 123 | 97,901 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/02/2021 | 2.83 | 2.55 | 2.69 | 5,160,942 | 2,416 | 1,923,088 |
| 14/02/2021 | 2.59 | 2.30 | 2.59 | 2,539,696 | 1,004 | 1,018,297 |
| 07/02/2021 | 2.55 | 2.31 | 2.41 | 1,756,388 | 1,122 | 720,924 |
| 31/01/2021 | 2.41 | 2.32 | 2.32 | 641,437 | 457 | 272,824 |
| 24/01/2021 | 2.48 | 2.31 | 2.37 | 1,081,672 | 787 | 452,961 |
| 17/01/2021 | 2.61 | 2.45 | 2.45 | 1,065,653 | 785 | 420,912 |
| 10/01/2021 | 2.55 | 2.45 | 2.49 | 608,369 | 408 | 243,840 |
| 03/01/2021 | 2.54 | 2.40 | 2.50 | 657,106 | 468 | 266,545 |
| 27/12/2020 | 2.51 | 2.39 | 2.50 | 1,395,614 | 786 | 568,296 |
| 20/12/2020 | 2.40 | 2.34 | 2.40 | 704,183 | 384 | 297,189 |
| 13/12/2020 | 2.40 | 2.32 | 2.37 | 1,165,089 | 607 | 489,532 |
| 06/12/2020 | 2.44 | 2.37 | 2.42 | 359,829 | 275 | 149,354 |
| 29/11/2020 | 2.45 | 2.32 | 2.40 | 827,209 | 540 | 345,650 |
| 22/11/2020 | 2.33 | 2.24 | 2.32 | 596,985 | 444 | 261,322 |
| 15/11/2020 | 2.32 | 2.24 | 2.29 | 469,265 | 408 | 205,278 |
| 08/11/2020 | 2.27 | 2.17 | 2.24 | 223,557 | 225 | 101,635 |
| 01/11/2020 | 2.37 | 2.16 | 2.21 | 966,099 | 743 | 434,060 |
| 25/10/2020 | 2.40 | 2.35 | 2.38 | 298,155 | 237 | 125,835 |
| 18/10/2020 | 2.44 | 2.39 | 2.40 | 86,292 | 119 | 35,747 |
| 11/10/2020 | 2.44 | 2.36 | 2.43 | 227,651 | 149 | 95,626 |