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 |
|---|---|---|---|---|---|---|
| 02/09/2024 | 4.92 | 4.88 | 4.91 | 75,010 | 70 | 15,313 |
| 01/09/2024 | 4.92 | 4.89 | 4.90 | 178,766 | 86 | 36,439 |
| 29/08/2024 | 4.91 | 4.89 | 4.90 | 61,540 | 51 | 12,564 |
| 28/08/2024 | 4.89 | 4.86 | 4.89 | 90,206 | 69 | 18,518 |
| 27/08/2024 | 4.89 | 4.86 | 4.88 | 82,193 | 70 | 16,874 |
| 26/08/2024 | 4.88 | 4.84 | 4.86 | 55,113 | 56 | 11,360 |
| 25/08/2024 | 4.87 | 4.85 | 4.85 | 37,674 | 41 | 7,754 |
| 22/08/2024 | 4.90 | 4.86 | 4.89 | 617,586 | 49 | 126,087 |
| 21/08/2024 | 4.88 | 4.85 | 4.87 | 107,003 | 74 | 21,990 |
| 20/08/2024 | 4.91 | 4.88 | 4.90 | 91,513 | 63 | 18,692 |
| 19/08/2024 | 4.91 | 4.88 | 4.89 | 116,740 | 85 | 23,856 |
| 18/08/2024 | 4.95 | 4.90 | 4.94 | 219,319 | 110 | 44,557 |
| 15/08/2024 | 4.97 | 4.92 | 4.94 | 357,452 | 145 | 72,296 |
| 14/08/2024 | 4.92 | 4.85 | 4.92 | 162,168 | 105 | 33,131 |
| 13/08/2024 | 4.87 | 4.81 | 4.87 | 228,504 | 115 | 47,177 |
| 12/08/2024 | 4.82 | 4.77 | 4.82 | 182,797 | 131 | 38,048 |
| 11/08/2024 | 4.77 | 4.75 | 4.77 | 82,102 | 77 | 17,247 |
| 08/08/2024 | 4.77 | 4.72 | 4.76 | 221,447 | 187 | 46,768 |
| 07/08/2024 | 4.76 | 4.74 | 4.74 | 112,366 | 100 | 23,669 |
| 06/08/2024 | 4.76 | 4.72 | 4.74 | 65,679 | 67 | 13,864 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2020 | 2.80 | 2.60 | 2.73 | 1,391,576 | 379 | 518,903 |
| 10/05/2020 | 2.82 | 2.68 | 2.80 | 1,130,334 | 400 | 414,074 |
| 15/03/2020 | 2.96 | 2.81 | 2.88 | 799,971 | 274 | 280,487 |
| 08/03/2020 | 3.35 | 3.05 | 3.11 | 3,789,842 | 954 | 1,170,747 |
| 01/03/2020 | 3.39 | 3.28 | 3.35 | 1,019,698 | 466 | 306,257 |
| 23/02/2020 | 3.45 | 3.40 | 3.40 | 530,447 | 196 | 155,010 |
| 16/02/2020 | 3.58 | 3.39 | 3.46 | 2,796,186 | 718 | 807,527 |
| 09/02/2020 | 3.48 | 3.40 | 3.47 | 1,716,225 | 547 | 496,887 |
| 02/02/2020 | 3.45 | 3.38 | 3.41 | 1,138,267 | 427 | 333,026 |
| 26/01/2020 | 3.45 | 3.36 | 3.37 | 591,182 | 340 | 174,273 |
| 19/01/2020 | 3.54 | 3.34 | 3.40 | 4,661,989 | 1,346 | 1,348,050 |
| 12/01/2020 | 3.46 | 3.36 | 3.44 | 1,802,037 | 642 | 529,385 |
| 05/01/2020 | 3.43 | 3.25 | 3.37 | 2,411,855 | 847 | 721,909 |
| 29/12/2019 | 3.31 | 3.23 | 3.29 | 553,853 | 275 | 170,221 |
| 22/12/2019 | 3.28 | 3.23 | 3.26 | 547,837 | 179 | 168,379 |
| 15/12/2019 | 3.32 | 3.25 | 3.26 | 1,149,857 | 370 | 350,380 |
| 08/12/2019 | 3.30 | 3.21 | 3.29 | 827,070 | 358 | 253,471 |
| 01/12/2019 | 3.23 | 3.20 | 3.23 | 432,671 | 206 | 134,364 |
| 24/11/2019 | 3.23 | 3.20 | 3.22 | 395,366 | 230 | 123,005 |
| 17/11/2019 | 3.25 | 3.19 | 3.23 | 455,377 | 263 | 141,610 |