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 |
|---|---|---|---|---|---|---|
| 26/01/2025 | 5.29 | 5.22 | 5.22 | 578,064 | 150 | 109,984 |
| 23/01/2025 | 5.26 | 5.19 | 5.26 | 363,887 | 162 | 69,605 |
| 22/01/2025 | 5.21 | 5.19 | 5.19 | 369,117 | 111 | 71,026 |
| 21/01/2025 | 5.21 | 5.18 | 5.21 | 332,205 | 91 | 63,896 |
| 20/01/2025 | 5.21 | 5.19 | 5.20 | 339,964 | 121 | 65,410 |
| 19/01/2025 | 5.22 | 5.19 | 5.19 | 261,320 | 136 | 50,222 |
| 16/01/2025 | 5.22 | 5.18 | 5.21 | 324,254 | 135 | 62,384 |
| 15/01/2025 | 5.20 | 5.15 | 5.19 | 242,910 | 155 | 47,019 |
| 14/01/2025 | 5.23 | 5.17 | 5.17 | 225,512 | 107 | 43,399 |
| 13/01/2025 | 5.27 | 5.18 | 5.23 | 692,571 | 205 | 132,531 |
| 12/01/2025 | 5.22 | 5.11 | 5.22 | 1,014,704 | 233 | 196,235 |
| 09/01/2025 | 5.14 | 5.09 | 5.11 | 355,082 | 140 | 69,340 |
| 08/01/2025 | 5.15 | 5.09 | 5.14 | 339,652 | 140 | 66,246 |
| 07/01/2025 | 5.15 | 5.07 | 5.12 | 179,506 | 102 | 35,205 |
| 06/01/2025 | 5.15 | 5.08 | 5.15 | 461,011 | 166 | 90,113 |
| 05/01/2025 | 5.10 | 5.00 | 5.08 | 548,040 | 184 | 108,027 |
| 02/01/2025 | 5.08 | 5.00 | 5.08 | 175,353 | 97 | 34,652 |
| 31/12/2024 | 5.03 | 4.97 | 5.00 | 433,556 | 160 | 86,748 |
| 30/12/2024 | 4.99 | 4.97 | 4.99 | 489,283 | 113 | 98,175 |
| 29/12/2024 | 4.99 | 4.95 | 4.99 | 297,469 | 120 | 59,720 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2022 | 4.26 | 4.00 | 4.11 | 6,245,591 | 2,350 | 1,511,271 |
| 10/04/2022 | 4.09 | 3.80 | 4.08 | 5,558,133 | 1,874 | 1,413,844 |
| 03/04/2022 | 3.85 | 3.71 | 3.81 | 2,270,071 | 877 | 601,560 |
| 27/03/2022 | 3.84 | 3.65 | 3.72 | 3,768,184 | 1,431 | 1,004,875 |
| 20/03/2022 | 3.75 | 3.62 | 3.65 | 1,291,866 | 624 | 351,485 |
| 13/03/2022 | 3.75 | 3.56 | 3.74 | 4,188,516 | 1,417 | 1,137,436 |
| 06/03/2022 | 3.62 | 3.52 | 3.57 | 1,300,325 | 567 | 362,767 |
| 27/02/2022 | 3.62 | 3.52 | 3.59 | 1,177,811 | 461 | 331,398 |
| 20/02/2022 | 3.60 | 3.47 | 3.54 | 1,447,749 | 626 | 407,634 |
| 13/02/2022 | 3.66 | 3.59 | 3.60 | 1,582,857 | 545 | 436,578 |
| 06/02/2022 | 3.63 | 3.59 | 3.62 | 898,309 | 360 | 249,321 |
| 30/01/2022 | 3.64 | 3.55 | 3.64 | 1,371,361 | 591 | 382,290 |
| 23/01/2022 | 3.63 | 3.59 | 3.62 | 1,032,382 | 358 | 286,406 |
| 16/01/2022 | 3.65 | 3.56 | 3.64 | 2,569,402 | 881 | 710,651 |
| 09/01/2022 | 3.64 | 3.49 | 3.64 | 4,326,393 | 1,365 | 1,212,330 |
| 02/01/2022 | 3.53 | 3.41 | 3.51 | 1,469,022 | 627 | 422,281 |
| 26/12/2021 | 3.43 | 3.36 | 3.43 | 1,940,206 | 566 | 573,420 |
| 19/12/2021 | 3.43 | 3.36 | 3.39 | 520,262 | 338 | 153,993 |
| 12/12/2021 | 3.47 | 3.35 | 3.41 | 1,443,623 | 621 | 422,160 |
| 05/12/2021 | 3.39 | 3.32 | 3.39 | 430,567 | 289 | 128,281 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2010 | 6.00 | 5.32 | 5.40 | 1,900,852 | 1,055 | 343,652 |
| 01/07/2010 | 6.18 | 5.76 | 5.84 | 1,169,372 | 979 | 197,252 |
| 01/06/2010 | 6.45 | 6.01 | 6.17 | 1,408,579 | 996 | 225,862 |
| 02/05/2010 | 7.00 | 6.25 | 6.40 | 4,240,658 | 1,557 | 642,874 |
| 01/04/2010 | 7.30 | 6.75 | 7.00 | 8,026,597 | 2,335 | 1,140,519 |
| 01/03/2010 | 6.84 | 6.39 | 6.84 | 3,736,468 | 1,811 | 565,244 |
| 01/02/2010 | 6.93 | 6.33 | 6.67 | 2,867,971 | 1,506 | 433,632 |
| 03/01/2010 | 7.29 | 6.56 | 6.86 | 12,875,913 | 3,393 | 1,841,405 |
| 01/12/2009 | 7.10 | 6.26 | 6.80 | 9,490,470 | 2,967 | 1,408,067 |
| 01/11/2009 | 7.48 | 7.19 | 7.26 | 3,691,491 | 1,646 | 504,084 |
| 01/10/2009 | 7.72 | 7.20 | 7.40 | 5,512,080 | 2,376 | 740,011 |
| 01/09/2009 | 8.55 | 7.31 | 7.47 | 16,973,323 | 3,853 | 2,115,561 |
| 02/08/2009 | 8.24 | 6.81 | 7.86 | 16,023,613 | 4,668 | 2,065,743 |
| 01/07/2009 | 8.35 | 6.78 | 7.93 | 25,802,017 | 6,732 | 3,324,035 |
| 01/06/2009 | 9.05 | 7.35 | 8.15 | 71,512,379 | 12,723 | 8,528,479 |
| 03/05/2009 | 8.44 | 7.25 | 8.04 | 59,957,270 | 11,349 | 7,504,101 |
| 01/04/2009 | 8.85 | 6.55 | 7.38 | 58,795,433 | 12,114 | 7,558,169 |
| 01/03/2009 | 7.38 | 4.80 | 7.29 | 44,549,178 | 11,921 | 7,362,256 |
| 01/02/2009 | 6.92 | 5.17 | 5.35 | 13,771,584 | 4,807 | 2,325,381 |
| 04/01/2009 | 7.36 | 6.60 | 6.79 | 18,866,100 | 4,929 | 2,688,255 |