JORDAN PETROLEUM REFINERY Historical
Performance Indicators 14/05/2026
MarketFirst
High Price9.10
Last Closing8.94
No. of Transactions596
SectorUtilities and Energy
Low Price8.90
Opening Price8.99
No. of Shares293,247
Div5.57
Change0.03
Closing Price8.97
Average Price9.02
P/E8.49
Value Traded2,645,580
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/03/2026 | 6.55 | 6.50 | 6.54 | 399,067 | 99 | 61,189 |
| 12/03/2026 | 6.53 | 6.50 | 6.53 | 305,353 | 108 | 46,874 |
| 11/03/2026 | 6.56 | 6.50 | 6.54 | 240,625 | 72 | 36,883 |
| 10/03/2026 | 6.56 | 6.48 | 6.55 | 587,083 | 148 | 89,800 |
| 09/03/2026 | 6.52 | 6.47 | 6.48 | 344,848 | 150 | 53,155 |
| 08/03/2026 | 6.56 | 6.48 | 6.51 | 386,734 | 143 | 59,379 |
| 05/03/2026 | 6.60 | 6.44 | 6.51 | 859,721 | 249 | 131,660 |
| 04/03/2026 | 6.48 | 6.39 | 6.46 | 700,171 | 174 | 108,858 |
| 03/03/2026 | 6.46 | 6.25 | 6.42 | 736,770 | 195 | 115,766 |
| 02/03/2026 | 6.30 | 6.24 | 6.30 | 530,936 | 155 | 84,563 |
| 01/03/2026 | 6.35 | 6.06 | 6.30 | 1,162,464 | 337 | 188,741 |
| 26/02/2026 | 6.39 | 6.24 | 6.39 | 736,585 | 171 | 117,256 |
| 25/02/2026 | 6.40 | 6.28 | 6.28 | 1,472,692 | 490 | 233,274 |
| 24/02/2026 | 6.58 | 6.40 | 6.40 | 671,304 | 255 | 103,487 |
| 23/02/2026 | 6.61 | 6.49 | 6.58 | 344,406 | 169 | 52,466 |
| 22/02/2026 | 6.60 | 6.48 | 6.50 | 1,009,748 | 307 | 155,257 |
| 19/02/2026 | 6.69 | 6.53 | 6.59 | 1,190,268 | 310 | 179,899 |
| 18/02/2026 | 6.72 | 6.59 | 6.72 | 3,279,151 | 605 | 491,179 |
| 17/02/2026 | 6.65 | 6.41 | 6.64 | 2,775,917 | 466 | 425,132 |
| 16/02/2026 | 6.45 | 6.38 | 6.44 | 2,985,415 | 340 | 466,310 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2025 | 5.35 | 5.15 | 5.27 | 4,702,067 | 1,197 | 893,983 |
| 27/07/2025 | 5.18 | 5.01 | 5.18 | 3,696,177 | 949 | 726,050 |
| 20/07/2025 | 5.12 | 5.00 | 5.09 | 1,984,910 | 607 | 393,320 |
| 13/07/2025 | 5.18 | 4.97 | 5.03 | 2,342,466 | 867 | 463,011 |
| 06/07/2025 | 5.25 | 5.14 | 5.17 | 2,115,378 | 648 | 407,973 |
| 29/06/2025 | 5.19 | 4.99 | 5.17 | 5,443,828 | 1,214 | 1,069,591 |
| 22/06/2025 | 4.99 | 4.82 | 4.99 | 1,665,212 | 492 | 339,078 |
| 15/06/2025 | 4.87 | 4.80 | 4.82 | 1,800,973 | 513 | 372,610 |
| 11/06/2025 | 4.90 | 4.84 | 4.87 | 2,717,495 | 425 | 559,038 |
| 01/06/2025 | 4.87 | 4.79 | 4.84 | 1,666,655 | 519 | 346,012 |
| 26/05/2025 | 4.85 | 4.78 | 4.82 | 1,600,114 | 560 | 332,867 |
| 18/05/2025 | 4.90 | 4.78 | 4.85 | 2,042,976 | 695 | 422,703 |
| 11/05/2025 | 5.03 | 4.83 | 4.84 | 2,611,494 | 672 | 525,671 |
| 04/05/2025 | 5.04 | 4.61 | 5.02 | 6,316,744 | 1,391 | 1,299,721 |
| 27/04/2025 | 5.00 | 4.70 | 4.75 | 1,585,405 | 575 | 333,075 |
| 20/04/2025 | 5.48 | 5.27 | 5.40 | 6,593,213 | 1,246 | 1,223,735 |
| 13/04/2025 | 5.49 | 5.38 | 5.49 | 3,703,705 | 816 | 681,867 |
| 06/04/2025 | 5.49 | 5.10 | 5.41 | 5,886,265 | 1,419 | 1,119,507 |
| 03/04/2025 | 5.51 | 5.45 | 5.48 | 301,200 | 146 | 54,873 |
| 23/03/2025 | 5.69 | 5.49 | 5.50 | 3,330,482 | 1,046 | 596,570 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2022 | 5.72 | 5.30 | 5.35 | 6,683,582 | 3,636 | 1,216,839 |
| 01/11/2022 | 5.71 | 4.99 | 5.59 | 11,623,609 | 5,657 | 2,138,776 |
| 02/10/2022 | 6.13 | 5.24 | 5.29 | 17,884,909 | 7,182 | 3,085,127 |
| 01/09/2022 | 6.58 | 5.80 | 5.88 | 23,285,335 | 7,186 | 3,840,852 |
| 01/08/2022 | 7.09 | 6.30 | 6.52 | 44,084,514 | 10,954 | 6,563,689 |
| 03/07/2022 | 7.18 | 5.70 | 7.10 | 54,355,088 | 14,033 | 8,482,942 |
| 01/06/2022 | 5.69 | 4.88 | 5.67 | 34,308,135 | 10,099 | 6,535,153 |
| 08/05/2022 | 5.79 | 4.53 | 5.05 | 50,575,634 | 12,597 | 9,974,003 |
| 03/04/2022 | 4.39 | 3.71 | 4.39 | 21,871,928 | 6,841 | 5,363,950 |
| 01/03/2022 | 3.84 | 3.52 | 3.72 | 11,027,788 | 4,281 | 2,990,107 |
| 01/02/2022 | 3.66 | 3.47 | 3.54 | 5,492,862 | 2,130 | 1,532,456 |
| 02/01/2022 | 3.65 | 3.41 | 3.58 | 9,903,526 | 3,442 | 2,772,889 |
| 01/12/2021 | 3.47 | 3.30 | 3.43 | 4,686,989 | 1,993 | 1,383,138 |
| 01/11/2021 | 3.58 | 3.29 | 3.36 | 6,275,540 | 2,849 | 1,824,234 |
| 03/10/2021 | 3.62 | 3.33 | 3.54 | 10,254,537 | 4,561 | 2,941,018 |
| 01/09/2021 | 3.42 | 3.29 | 3.34 | 4,924,446 | 2,642 | 1,469,448 |
| 01/08/2021 | 3.50 | 3.15 | 3.41 | 10,792,811 | 5,551 | 3,231,192 |
| 01/07/2021 | 3.82 | 3.43 | 3.45 | 16,211,080 | 7,011 | 4,467,335 |
| 01/06/2021 | 3.94 | 3.36 | 3.48 | 34,005,256 | 12,020 | 9,421,164 |
| 02/05/2021 | 3.65 | 2.95 | 3.47 | 31,576,875 | 10,085 | 9,681,733 |