JORDAN VEGETABLE OIL INDUSTRIES Historical
Performance Indicators 14/10/2025
MarketSecond
High Price3.90
Last Closing3.90
No. of Transactions1
SectorFood and Beverages
Low Price3.90
Opening Price3.90
No. of Shares111
Div7.69
Change0.00
Closing Price3.90
Average Price3.90
P/E12.95
Value Traded433
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/08/2023 | 3.48 | 3.48 | 3.48 | 696 | 1 | 200 |
| 01/08/2023 | 3.48 | 3.40 | 3.48 | 2,891 | 2 | 849 |
| 30/07/2023 | 3.32 | 3.25 | 3.32 | 493 | 3 | 151 |
| 22/06/2023 | 3.17 | 3.17 | 3.17 | 95 | 1 | 30 |
| 06/06/2023 | 3.15 | 3.15 | 3.15 | 135 | 1 | 43 |
| 04/06/2023 | 3.15 | 3.15 | 3.15 | 1,575 | 1 | 500 |
| 31/05/2023 | 3.15 | 3.14 | 3.15 | 4,514 | 2 | 1,435 |
| 30/05/2023 | 3.15 | 3.15 | 3.15 | 473 | 1 | 150 |
| 29/05/2023 | 3.18 | 3.15 | 3.15 | 3,404 | 3 | 1,080 |
| 28/05/2023 | 3.14 | 3.14 | 3.14 | 3,140 | 1 | 1,000 |
| 15/05/2023 | 3.05 | 3.00 | 3.05 | 6,030 | 3 | 2,000 |
| 07/05/2023 | 3.00 | 2.96 | 3.00 | 1,490 | 5 | 500 |
| 03/05/2023 | 2.89 | 2.89 | 2.89 | 3 | 1 | 1 |
| 17/04/2023 | 2.76 | 2.76 | 2.76 | 342 | 1 | 124 |
| 12/04/2023 | 2.75 | 2.75 | 2.75 | 138 | 1 | 50 |
| 09/04/2023 | 2.75 | 2.75 | 2.75 | 275 | 1 | 100 |
| 21/03/2023 | 2.75 | 2.75 | 2.75 | 817 | 1 | 297 |
| 20/03/2023 | 2.80 | 2.75 | 2.75 | 3,749 | 4 | 1,345 |
| 19/03/2023 | 2.85 | 2.85 | 2.85 | 14 | 1 | 5 |
| 15/03/2023 | 3.09 | 3.00 | 3.00 | 15,180 | 9 | 5,001 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2021 | 3.06 | 3.06 | 3.06 | 159 | 1 | 52 |
| 08/08/2021 | 3.05 | 3.05 | 3.05 | 192 | 1 | 63 |
| 25/07/2021 | 3.05 | 3.05 | 3.05 | 18 | 1 | 6 |
| 04/07/2021 | 3.15 | 3.15 | 3.15 | 19 | 1 | 6 |
| 27/06/2021 | 3.15 | 3.15 | 3.15 | 54 | 1 | 17 |
| 30/05/2021 | 3.02 | 3.02 | 3.02 | 42 | 1 | 14 |
| 02/05/2021 | 3.02 | 3.02 | 3.02 | 42 | 1 | 14 |
| 25/04/2021 | 2.96 | 2.96 | 2.96 | 296 | 1 | 100 |
| 28/03/2021 | 2.95 | 2.88 | 2.95 | 279 | 9 | 95 |
| 14/03/2021 | 2.88 | 2.88 | 2.88 | 23 | 2 | 8 |
| 24/01/2021 | 2.88 | 2.88 | 2.88 | 58 | 1 | 20 |
| 17/01/2021 | 2.88 | 2.88 | 2.88 | 115 | 3 | 40 |
| 22/11/2020 | 2.85 | 2.85 | 2.85 | 285 | 1 | 100 |
| 15/11/2020 | 2.79 | 2.79 | 2.79 | 45 | 1 | 16 |
| 23/08/2020 | 2.79 | 2.79 | 2.79 | 95 | 1 | 34 |
| 19/07/2020 | 2.79 | 2.79 | 2.79 | 1,395 | 1 | 500 |
| 07/06/2020 | 2.79 | 2.79 | 2.79 | 578 | 1 | 207 |
| 08/03/2020 | 2.79 | 2.79 | 2.79 | 1,585 | 9 | 568 |
| 26/01/2020 | 2.77 | 2.77 | 2.77 | 139 | 1 | 50 |
| 19/01/2020 | 2.77 | 2.77 | 2.77 | 188 | 1 | 68 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2010 | 2.31 | 1.90 | 1.90 | 873,405 | 17 | 436,565 |
| 01/10/2009 | 2.43 | 2.01 | 2.43 | 5,020 | 7 | 2,155 |
| 01/04/2009 | 2.70 | 2.01 | 2.01 | 102,622 | 13 | 49,277 |
| 02/11/2008 | 2.84 | 2.58 | 2.84 | 6,674 | 10 | 2,551 |
| 03/08/2008 | 2.95 | 2.90 | 2.95 | 146 | 2 | 50 |
| 01/07/2008 | 3.00 | 2.64 | 2.90 | 239,900 | 22 | 82,644 |
| 01/06/2008 | 3.15 | 2.25 | 3.15 | 703,088 | 92 | 257,219 |
| 04/05/2008 | 2.25 | 2.15 | 2.25 | 390,135 | 31 | 177,919 |
| 01/04/2008 | 2.30 | 1.90 | 2.05 | 33,853 | 46 | 15,853 |
| 02/03/2008 | 1.82 | 1.58 | 1.82 | 381,065 | 53 | 218,996 |
| 02/02/2008 | 1.68 | 1.45 | 1.65 | 19,261 | 64 | 12,060 |
| 02/01/2008 | 1.39 | 1.22 | 1.39 | 3,753 | 19 | 2,962 |
| 02/12/2007 | 1.35 | 1.35 | 1.35 | 14 | 1 | 10 |
| 01/11/2007 | 1.49 | 1.38 | 1.42 | 905 | 5 | 650 |
| 01/10/2007 | 1.47 | 1.13 | 1.44 | 1,824 | 21 | 1,354 |
| 02/09/2007 | 1.29 | 1.18 | 1.27 | 1,061 | 16 | 858 |
| 01/08/2007 | 1.38 | 1.10 | 1.28 | 1,373 | 32 | 1,126 |
| 01/07/2007 | 1.80 | 1.32 | 1.38 | 30,191 | 81 | 19,549 |
| 03/06/2007 | 1.67 | 1.52 | 1.64 | 5,826 | 33 | 3,660 |
| 01/05/2007 | 1.60 | 1.48 | 1.60 | 2,761 | 13 | 1,791 |