JORDAN PETROLEUM REFINERY Historical
Performance Indicators 20/10/2026
MarketFirst
High Price9.42
Last Closing9.24
No. of Transactions516
SectorUtilities and Energy
Low Price9.35
Opening Price9.36
No. of Shares282,615
Div5.34
Change0.12
Closing Price9.36
Average Price9.38
P/E8.95
Value Traded2,651,386
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/07/2026 | 8.67 | 8.35 | 8.64 | 1,207,316 | 435 | 142,732 |
| 26/07/2026 | 8.53 | 8.41 | 8.48 | 609,168 | 286 | 71,908 |
| 23/07/2026 | 8.67 | 8.53 | 8.59 | 1,190,820 | 375 | 138,971 |
| 22/07/2026 | 8.63 | 8.31 | 8.63 | 1,929,675 | 428 | 227,371 |
| 21/07/2026 | 8.59 | 8.30 | 8.49 | 2,700,033 | 778 | 320,507 |
| 20/07/2026 | 8.75 | 8.54 | 8.65 | 737,269 | 361 | 85,254 |
| 19/07/2026 | 9.00 | 8.60 | 8.65 | 4,297,473 | 1108 | 486,439 |
| 16/07/2026 | 9.09 | 8.89 | 9.08 | 1,382,711 | 566 | 153,888 |
| 15/07/2026 | 9.25 | 9.05 | 9.08 | 1,586,237 | 588 | 173,869 |
| 14/07/2026 | 9.25 | 8.95 | 9.21 | 4,084,769 | 866 | 447,871 |
| 13/07/2026 | 8.94 | 8.69 | 8.94 | 2,318,564 | 611 | 262,945 |
| 12/07/2026 | 8.98 | 8.73 | 8.96 | 2,241,851 | 522 | 251,970 |
| 09/07/2026 | 8.80 | 8.60 | 8.70 | 996,818 | 387 | 114,357 |
| 08/07/2026 | 8.70 | 8.58 | 8.60 | 444,464 | 240 | 51,462 |
| 07/07/2026 | 8.63 | 8.43 | 8.55 | 700,626 | 279 | 82,108 |
| 06/07/2026 | 8.57 | 8.45 | 8.49 | 560,269 | 241 | 65,912 |
| 05/07/2026 | 8.63 | 8.45 | 8.59 | 915,803 | 345 | 107,568 |
| 02/07/2026 | 8.69 | 8.28 | 8.29 | 1,690,692 | 399 | 197,950 |
| 01/07/2026 | 8.77 | 8.51 | 8.59 | 1,236,767 | 424 | 142,514 |
| 30/06/2026 | 8.61 | 8.42 | 8.50 | 1,019,287 | 316 | 119,066 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2025 | 5.25 | 5.15 | 5.20 | 3,008,494 | 519 | 581,227 |
| 10/08/2025 | 5.28 | 5.18 | 5.24 | 1,709,824 | 545 | 326,757 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2021 | 2.96 | 2.67 | 2.90 | 11,250,762 | 5,444 | 3,997,939 |
| 01/03/2021 | 2.98 | 2.61 | 2.69 | 11,837,751 | 5,719 | 4,228,139 |
| 01/02/2021 | 2.83 | 2.30 | 2.74 | 11,316,111 | 5,400 | 4,361,662 |
| 03/01/2021 | 2.61 | 2.31 | 2.37 | 3,586,982 | 2,558 | 1,457,845 |
| 01/12/2020 | 2.51 | 2.32 | 2.50 | 3,923,917 | 2,246 | 1,629,282 |
| 01/11/2020 | 2.45 | 2.16 | 2.45 | 2,783,913 | 2,166 | 1,223,034 |
| 01/10/2020 | 2.47 | 2.35 | 2.38 | 990,438 | 803 | 414,045 |
| 01/09/2020 | 2.60 | 2.42 | 2.45 | 2,029,690 | 1,210 | 806,592 |
| 04/08/2020 | 2.66 | 2.27 | 2.60 | 4,780,558 | 2,781 | 1,934,267 |
| 01/07/2020 | 2.84 | 2.58 | 2.59 | 5,458,005 | 1,798 | 2,009,274 |
| 01/06/2020 | 3.17 | 2.65 | 2.81 | 6,476,425 | 2,426 | 2,179,220 |
| 10/05/2020 | 2.94 | 2.60 | 2.94 | 3,807,426 | 1,112 | 1,375,538 |
| 01/03/2020 | 3.39 | 2.81 | 2.88 | 5,609,510 | 1,694 | 1,757,491 |
| 02/02/2020 | 3.58 | 3.38 | 3.40 | 6,181,124 | 1,888 | 1,792,450 |
| 02/01/2020 | 3.54 | 3.25 | 3.37 | 9,545,283 | 3,213 | 2,797,523 |