JORDAN DAIRY Historical
Performance Indicators 08/08/2022
MarketSecond
High Price2.74
Last Closing2.74
No. of Transactions2
SectorFood and Beverages
Low Price2.74
Opening Price2.74
No. of Shares63
Div1.82
Change0.00
Closing Price2.74
Average Price2.74
P/E32.33
Value Traded173
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/08/2022 | 2.74 | 2.74 | 2.74 | 173 | 2 | 63 |
| 04/08/2022 | 2.74 | 2.74 | 2.74 | 140 | 3 | 51 |
| 01/08/2022 | 2.77 | 2.77 | 2.77 | 291 | 2 | 105 |
| 28/07/2022 | 2.73 | 2.73 | 2.73 | 355 | 4 | 130 |
| 26/07/2022 | 2.70 | 2.70 | 2.70 | 284 | 3 | 105 |
| 25/07/2022 | 2.64 | 2.62 | 2.63 | 486 | 6 | 185 |
| 24/07/2022 | 2.62 | 2.62 | 2.62 | 136 | 1 | 52 |
| 21/07/2022 | 2.62 | 2.62 | 2.62 | 262 | 1 | 100 |
| 20/07/2022 | 2.67 | 2.67 | 2.67 | 43 | 1 | 16 |
| 18/07/2022 | 2.81 | 2.81 | 2.81 | 45 | 1 | 16 |
| 14/07/2022 | 2.95 | 2.95 | 2.95 | 47 | 1 | 16 |
| 07/07/2022 | 2.95 | 2.95 | 2.95 | 30 | 1 | 10 |
| 04/07/2022 | 3.10 | 3.00 | 3.10 | 790 | 4 | 261 |
| 03/07/2022 | 3.00 | 3.00 | 3.00 | 180 | 3 | 60 |
| 26/06/2022 | 3.15 | 3.15 | 3.15 | 545 | 1 | 173 |
| 23/06/2022 | 3.20 | 3.12 | 3.20 | 321 | 3 | 102 |
| 20/06/2022 | 3.28 | 3.28 | 3.28 | 361 | 2 | 110 |
| 09/05/2022 | 3.45 | 3.45 | 3.45 | 3,450 | 1 | 1,000 |
| 28/04/2022 | 3.45 | 3.35 | 3.45 | 3,360 | 3 | 1,000 |
| 14/04/2022 | 3.45 | 3.42 | 3.45 | 10,347 | 6 | 3,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/07/2022 | 2.77 | 2.74 | 2.74 | 431 | 5 | 156 |
| 24/07/2022 | 2.73 | 2.62 | 2.73 | 1,261 | 14 | 472 |
| 17/07/2022 | 2.81 | 2.62 | 2.62 | 350 | 3 | 132 |
| 13/07/2022 | 2.95 | 2.95 | 2.95 | 47 | 1 | 16 |
| 03/07/2022 | 3.10 | 2.95 | 2.95 | 999 | 8 | 331 |
| 26/06/2022 | 3.15 | 3.15 | 3.15 | 545 | 1 | 173 |
| 19/06/2022 | 3.28 | 3.12 | 3.20 | 682 | 5 | 212 |
| 08/05/2022 | 3.45 | 3.45 | 3.45 | 3,450 | 1 | 1,000 |
| 24/04/2022 | 3.45 | 3.35 | 3.45 | 3,360 | 3 | 1,000 |
| 10/04/2022 | 3.55 | 3.42 | 3.45 | 13,897 | 8 | 4,000 |
| 13/03/2022 | 3.43 | 3.43 | 3.43 | 185 | 4 | 54 |
| 06/03/2022 | 3.61 | 3.61 | 3.61 | 5,902 | 2 | 1,635 |
| 27/02/2022 | 3.80 | 3.80 | 3.80 | 28,207 | 1 | 7,423 |
| 13/02/2022 | 4.00 | 3.80 | 3.80 | 1,281 | 2 | 331 |
| 23/01/2022 | 4.00 | 4.00 | 4.00 | 1,200 | 2 | 300 |
| 02/01/2022 | 4.15 | 4.15 | 4.15 | 1,295 | 3 | 312 |
| 26/12/2021 | 4.15 | 3.93 | 4.15 | 3,030 | 6 | 750 |
| 19/12/2021 | 3.78 | 3.45 | 3.75 | 2,481 | 5 | 669 |
| 05/12/2021 | 3.60 | 3.60 | 3.60 | 1,624 | 6 | 451 |
| 28/11/2021 | 3.61 | 3.60 | 3.60 | 440 | 3 | 122 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2022 | 3.10 | 2.62 | 2.73 | 2,657 | 26 | 951 |
| 01/06/2022 | 3.28 | 3.12 | 3.15 | 1,226 | 6 | 385 |
| 08/05/2022 | 3.45 | 3.45 | 3.45 | 3,450 | 1 | 1,000 |
| 03/04/2022 | 3.55 | 3.35 | 3.45 | 17,257 | 11 | 5,000 |
| 01/03/2022 | 3.61 | 3.43 | 3.43 | 6,088 | 6 | 1,689 |
| 01/02/2022 | 4.00 | 3.80 | 3.80 | 29,488 | 3 | 7,754 |
| 02/01/2022 | 4.15 | 4.00 | 4.00 | 2,495 | 5 | 612 |
| 01/12/2021 | 4.15 | 3.45 | 4.15 | 7,296 | 19 | 1,915 |
| 01/11/2021 | 4.22 | 3.46 | 3.61 | 12,380 | 36 | 3,188 |
| 03/10/2021 | 3.65 | 2.69 | 3.65 | 12,852 | 63 | 4,222 |
| 01/09/2021 | 2.69 | 2.58 | 2.69 | 5,710 | 23 | 2,137 |
| 01/08/2021 | 2.84 | 2.65 | 2.70 | 4,190 | 12 | 1,531 |
| 01/07/2021 | 2.82 | 2.56 | 2.68 | 702 | 6 | 259 |
| 01/06/2021 | 2.83 | 2.38 | 2.69 | 436,976 | 26 | 163,666 |
| 02/05/2021 | 3.04 | 2.07 | 2.27 | 190,686 | 24 | 83,703 |
| 01/04/2021 | 3.20 | 3.00 | 3.20 | 234,273 | 8 | 73,265 |
| 01/03/2021 | 3.00 | 3.00 | 3.00 | 750 | 4 | 250 |
| 01/02/2021 | 3.06 | 3.05 | 3.05 | 1,022,897 | 9 | 334,282 |
| 03/01/2021 | 3.05 | 3.05 | 3.05 | 641 | 4 | 210 |
| 01/12/2020 | 3.05 | 3.05 | 3.05 | 1,092 | 4 | 358 |