JORDAN NATIONAL SHIPPING LINES Historical
Performance Indicators 22/10/2025
MarketFirst
High Price2.95
Last Closing2.93
No. of Transactions5
SectorTransportation
Low Price2.93
Opening Price2.93
No. of Shares4,255
Div7.48
Change0.01
Closing Price2.94
Average Price2.93
P/E9.61
Value Traded12,470
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/10/2024 | 1.91 | 1.90 | 1.90 | 2,608 | 10 | 1,372 |
| 23/10/2024 | 1.90 | 1.90 | 1.90 | 2,413 | 12 | 1,270 |
| 22/10/2024 | 1.90 | 1.90 | 1.90 | 808 | 4 | 425 |
| 21/10/2024 | 1.91 | 1.90 | 1.91 | 50,771 | 15 | 26,710 |
| 20/10/2024 | 1.91 | 1.91 | 1.91 | 3,358 | 15 | 1,758 |
| 17/10/2024 | 1.95 | 1.91 | 1.93 | 72,674 | 48 | 37,698 |
| 16/10/2024 | 1.98 | 1.95 | 1.95 | 7,982 | 20 | 4,090 |
| 15/10/2024 | 1.98 | 1.95 | 1.98 | 13,924 | 15 | 7,119 |
| 14/10/2024 | 2.00 | 1.97 | 2.00 | 11,629 | 17 | 5,896 |
| 13/10/2024 | 2.00 | 1.99 | 2.00 | 4,386 | 7 | 2,201 |
| 09/10/2024 | 2.04 | 2.04 | 2.04 | 210 | 1 | 103 |
| 06/10/2024 | 2.04 | 2.03 | 2.04 | 509 | 3 | 250 |
| 03/10/2024 | 2.03 | 2.00 | 2.03 | 424 | 3 | 212 |
| 01/10/2024 | 2.03 | 2.00 | 2.03 | 905 | 4 | 451 |
| 30/09/2024 | 2.03 | 2.03 | 2.03 | 197 | 2 | 97 |
| 29/09/2024 | 2.00 | 2.00 | 2.00 | 2,050 | 3 | 1,025 |
| 25/09/2024 | 2.06 | 2.00 | 2.00 | 8,313 | 14 | 4,152 |
| 24/09/2024 | 2.04 | 2.02 | 2.02 | 744 | 2 | 368 |
| 22/09/2024 | 2.07 | 2.07 | 2.07 | 21 | 1 | 10 |
| 19/09/2024 | 2.07 | 2.02 | 2.07 | 5,453 | 12 | 2,690 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2021 | 2.00 | 1.96 | 1.96 | 21,519 | 6 | 10,958 |
| 08/08/2021 | 1.98 | 1.92 | 1.96 | 8,506 | 13 | 4,362 |
| 01/08/2021 | 1.95 | 1.95 | 1.95 | 5,850 | 6 | 3,000 |
| 25/07/2021 | 1.98 | 1.95 | 1.98 | 2,049 | 6 | 1,050 |
| 11/07/2021 | 2.00 | 1.91 | 2.00 | 1,790 | 5 | 900 |
| 04/07/2021 | 2.02 | 1.91 | 1.92 | 5,403 | 13 | 2,748 |
| 27/06/2021 | 1.99 | 1.91 | 1.99 | 125 | 4 | 64 |
| 20/06/2021 | 2.06 | 2.00 | 2.02 | 1,634 | 4 | 797 |
| 13/06/2021 | 2.04 | 1.93 | 2.04 | 44,994 | 10 | 23,195 |
| 30/05/2021 | 2.00 | 1.93 | 1.93 | 55,600 | 13 | 28,500 |
| 23/05/2021 | 2.00 | 1.85 | 2.00 | 157,561 | 29 | 80,895 |
| 16/05/2021 | 1.85 | 1.85 | 1.85 | 18,685 | 8 | 10,100 |
| 02/05/2021 | 1.80 | 1.80 | 1.80 | 2,520 | 1 | 1,400 |
| 25/04/2021 | 1.88 | 1.85 | 1.88 | 5,282 | 10 | 2,825 |
| 18/04/2021 | 1.89 | 1.86 | 1.86 | 3,566 | 5 | 1,906 |
| 04/04/2021 | 1.84 | 1.83 | 1.83 | 6,347 | 6 | 3,462 |
| 28/03/2021 | 1.85 | 1.85 | 1.85 | 925 | 3 | 500 |
| 21/03/2021 | 1.85 | 1.78 | 1.85 | 21,919 | 24 | 12,189 |
| 14/03/2021 | 1.76 | 1.76 | 1.76 | 6,424 | 14 | 3,650 |
| 07/03/2021 | 1.79 | 1.68 | 1.68 | 1,452 | 4 | 825 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2008 | 2.25 | 1.94 | 2.20 | 108,086 | 126 | 51,339 |
| 02/11/2008 | 2.18 | 1.81 | 2.02 | 84,453 | 128 | 42,799 |
| 05/10/2008 | 2.60 | 1.90 | 2.08 | 671,947 | 86 | 298,566 |
| 01/09/2008 | 2.64 | 2.32 | 2.60 | 178,139 | 153 | 73,009 |
| 03/08/2008 | 2.48 | 2.33 | 2.42 | 17,442 | 23 | 7,215 |
| 01/07/2008 | 2.62 | 2.30 | 2.43 | 346,927 | 97 | 139,739 |
| 01/06/2008 | 2.52 | 2.30 | 2.52 | 298,975 | 209 | 124,520 |
| 04/05/2008 | 2.55 | 2.27 | 2.35 | 557,700 | 264 | 236,037 |
| 01/04/2008 | 2.45 | 2.22 | 2.38 | 384,201 | 155 | 162,737 |
| 02/03/2008 | 2.48 | 2.32 | 2.41 | 651,076 | 221 | 272,492 |
| 02/02/2008 | 2.44 | 2.31 | 2.44 | 155,498 | 75 | 65,672 |
| 02/01/2008 | 2.45 | 2.27 | 2.33 | 613,818 | 136 | 260,024 |
| 02/12/2007 | 2.44 | 2.30 | 2.44 | 301,547 | 150 | 128,045 |
| 01/11/2007 | 2.51 | 2.20 | 2.36 | 395,561 | 208 | 163,556 |
| 01/10/2007 | 2.50 | 2.15 | 2.46 | 985,027 | 297 | 420,494 |
| 02/09/2007 | 2.30 | 2.07 | 2.28 | 519,776 | 326 | 233,463 |
| 01/08/2007 | 2.34 | 2.08 | 2.11 | 712,703 | 418 | 325,235 |
| 01/07/2007 | 2.27 | 1.97 | 2.15 | 2,230,946 | 1,159 | 1,028,499 |
| 03/06/2007 | 2.37 | 1.76 | 2.00 | 3,577,574 | 1,742 | 1,659,889 |
| 01/05/2007 | 1.94 | 1.60 | 1.76 | 684,057 | 604 | 377,385 |