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 |
|---|---|---|---|---|---|---|
| 02/07/2025 | 2.65 | 2.62 | 2.62 | 2,900 | 3 | 1,100 |
| 01/07/2025 | 2.70 | 2.60 | 2.60 | 14,818 | 12 | 5,650 |
| 30/06/2025 | 2.66 | 2.60 | 2.66 | 6,722 | 10 | 2,546 |
| 29/06/2025 | 2.64 | 2.59 | 2.64 | 4,060 | 9 | 1,556 |
| 25/06/2025 | 2.62 | 2.59 | 2.60 | 6,200 | 6 | 2,385 |
| 24/06/2025 | 2.59 | 2.54 | 2.59 | 929 | 3 | 360 |
| 23/06/2025 | 2.57 | 2.51 | 2.57 | 2,962 | 6 | 1,163 |
| 22/06/2025 | 2.50 | 2.50 | 2.50 | 2,500 | 1 | 1,000 |
| 18/06/2025 | 2.50 | 2.50 | 2.50 | 2,000 | 2 | 800 |
| 17/06/2025 | 2.50 | 2.50 | 2.50 | 1,250 | 1 | 500 |
| 16/06/2025 | 2.53 | 2.48 | 2.53 | 633 | 2 | 255 |
| 15/06/2025 | 2.51 | 2.50 | 2.50 | 2,645 | 10 | 1,057 |
| 12/06/2025 | 2.56 | 2.56 | 2.56 | 1,764 | 4 | 689 |
| 11/06/2025 | 2.59 | 2.56 | 2.56 | 1,106 | 17 | 430 |
| 04/06/2025 | 2.57 | 2.55 | 2.57 | 2,145 | 5 | 840 |
| 03/06/2025 | 2.54 | 2.51 | 2.54 | 5,240 | 5 | 2,070 |
| 02/06/2025 | 2.54 | 2.45 | 2.54 | 8,140 | 11 | 3,249 |
| 01/06/2025 | 2.53 | 2.53 | 2.53 | 380 | 1 | 150 |
| 29/05/2025 | 2.54 | 2.45 | 2.54 | 11,656 | 8 | 4,700 |
| 28/05/2025 | 2.43 | 2.43 | 2.43 | 146 | 1 | 60 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/08/2024 | 2.02 | 2.00 | 2.00 | 33,462 | 51 | 16,660 |
| 11/08/2024 | 2.01 | 1.97 | 2.00 | 28,482 | 55 | 14,293 |
| 04/08/2024 | 1.99 | 1.94 | 1.97 | 89,125 | 97 | 45,453 |
| 28/07/2024 | 2.04 | 1.91 | 1.98 | 571,495 | 286 | 292,655 |
| 21/07/2024 | 2.04 | 1.99 | 2.04 | 3,078 | 10 | 1,530 |
| 14/07/2024 | 2.10 | 1.99 | 2.00 | 101,173 | 135 | 50,149 |
| 08/07/2024 | 2.19 | 2.08 | 2.08 | 31,292 | 58 | 14,777 |
| 30/06/2024 | 2.19 | 2.16 | 2.17 | 11,736 | 23 | 5,400 |
| 23/06/2024 | 2.20 | 2.17 | 2.20 | 3,270 | 4 | 1,500 |
| 10/06/2024 | 2.24 | 2.17 | 2.24 | 6,702 | 9 | 3,055 |
| 02/06/2024 | 2.19 | 2.19 | 2.19 | 1,713 | 4 | 782 |
| 26/05/2024 | 2.20 | 2.19 | 2.19 | 1,502 | 8 | 685 |
| 19/05/2024 | 2.20 | 2.19 | 2.20 | 29,928 | 17 | 13,607 |
| 12/05/2024 | 2.22 | 2.18 | 2.21 | 2,651 | 5 | 1,200 |
| 05/05/2024 | 2.24 | 2.24 | 2.24 | 683 | 5 | 305 |
| 28/04/2024 | 2.23 | 2.20 | 2.20 | 731 | 5 | 330 |
| 21/04/2024 | 2.25 | 2.25 | 2.25 | 5,850 | 3 | 2,600 |
| 14/04/2024 | 2.25 | 2.20 | 2.25 | 4,503 | 7 | 2,010 |
| 07/04/2024 | 2.22 | 2.22 | 2.22 | 222 | 1 | 100 |
| 31/03/2024 | 2.22 | 2.20 | 2.22 | 187 | 2 | 85 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2020 | 1.63 | 1.59 | 1.61 | 54,505 | 65 | 33,910 |
| 04/08/2020 | 1.63 | 1.55 | 1.59 | 176,262 | 172 | 111,284 |
| 01/07/2020 | 1.76 | 1.60 | 1.63 | 180,111 | 152 | 107,674 |
| 01/06/2020 | 1.94 | 1.72 | 1.77 | 232,569 | 183 | 126,870 |
| 10/05/2020 | 1.72 | 1.62 | 1.72 | 10,126 | 20 | 6,050 |
| 01/03/2020 | 1.88 | 1.64 | 1.66 | 18,150 | 48 | 10,034 |
| 02/02/2020 | 1.94 | 1.81 | 1.89 | 67,484 | 76 | 36,141 |
| 02/01/2020 | 1.87 | 1.80 | 1.83 | 56,626 | 88 | 30,959 |
| 01/12/2019 | 1.82 | 1.74 | 1.80 | 77,050 | 104 | 43,513 |
| 03/11/2019 | 1.92 | 1.64 | 1.78 | 234,812 | 277 | 131,929 |
| 01/10/2019 | 1.64 | 1.59 | 1.64 | 56,568 | 55 | 34,993 |
| 01/09/2019 | 1.63 | 1.58 | 1.61 | 46,952 | 59 | 29,213 |
| 01/08/2019 | 1.65 | 1.59 | 1.63 | 23,060 | 43 | 14,207 |
| 01/07/2019 | 1.68 | 1.49 | 1.60 | 90,307 | 115 | 56,569 |
| 02/06/2019 | 1.50 | 1.41 | 1.50 | 56,879 | 101 | 39,304 |
| 01/05/2019 | 1.52 | 1.38 | 1.43 | 86,612 | 150 | 60,570 |
| 01/04/2019 | 1.60 | 1.37 | 1.40 | 116,226 | 175 | 76,839 |
| 03/03/2019 | 1.66 | 1.57 | 1.60 | 14,778 | 25 | 9,196 |
| 03/02/2019 | 1.68 | 1.60 | 1.66 | 96,593 | 62 | 58,250 |
| 02/01/2019 | 1.70 | 1.61 | 1.68 | 23,364 | 51 | 14,050 |