JORDAN VEGETABLE OIL INDUSTRIES Historical
Performance Indicators 11/08/2026
MarketSecond
High Price4.60
Last Closing4.52
No. of Transactions13
SectorFood and Beverages
Low Price4.40
Opening Price4.56
No. of Shares840
Div6.52
Change0.08
Closing Price4.60
Average Price4.49
P/E14.95
Value Traded3,768
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/11/2023 | 3.35 | 3.35 | 3.35 | 335 | 1 | 100 |
| 26/10/2023 | 3.44 | 3.32 | 3.42 | 368 | 3 | 107 |
| 25/10/2023 | 3.34 | 3.19 | 3.34 | 1,937 | 2 | 607 |
| 17/09/2023 | 3.19 | 3.15 | 3.19 | 2,682 | 5 | 843 |
| 28/08/2023 | 3.18 | 3.18 | 3.18 | 181 | 1 | 57 |
| 20/08/2023 | 3.31 | 3.31 | 3.31 | 662 | 2 | 200 |
| 09/08/2023 | 3.48 | 3.48 | 3.48 | 696 | 1 | 200 |
| 01/08/2023 | 3.48 | 3.40 | 3.48 | 2,891 | 2 | 849 |
| 30/07/2023 | 3.32 | 3.25 | 3.32 | 493 | 3 | 151 |
| 22/06/2023 | 3.17 | 3.17 | 3.17 | 95 | 1 | 30 |
| 06/06/2023 | 3.15 | 3.15 | 3.15 | 135 | 1 | 43 |
| 04/06/2023 | 3.15 | 3.15 | 3.15 | 1,575 | 1 | 500 |
| 31/05/2023 | 3.15 | 3.14 | 3.15 | 4,514 | 2 | 1,435 |
| 30/05/2023 | 3.15 | 3.15 | 3.15 | 473 | 1 | 150 |
| 29/05/2023 | 3.18 | 3.15 | 3.15 | 3,404 | 3 | 1,080 |
| 28/05/2023 | 3.14 | 3.14 | 3.14 | 3,140 | 1 | 1,000 |
| 15/05/2023 | 3.05 | 3.00 | 3.05 | 6,030 | 3 | 2,000 |
| 07/05/2023 | 3.00 | 2.96 | 3.00 | 1,490 | 5 | 500 |
| 03/05/2023 | 2.89 | 2.89 | 2.89 | 3 | 1 | 1 |
| 17/04/2023 | 2.76 | 2.76 | 2.76 | 342 | 1 | 124 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/04/2019 | 2.38 | 2.27 | 2.27 | 7,048 | 3 | 3,100 |
| 21/04/2019 | 2.38 | 2.26 | 2.38 | 5,599 | 14 | 2,430 |
| 24/03/2019 | 2.30 | 2.30 | 2.30 | 288 | 1 | 125 |
| 17/03/2019 | 2.30 | 2.18 | 2.30 | 3,495 | 4 | 1,580 |
| 03/03/2019 | 2.17 | 2.08 | 2.15 | 189,096 | 5 | 87,561 |
| 17/02/2019 | 2.18 | 2.17 | 2.18 | 435 | 2 | 200 |
| 03/02/2019 | 2.18 | 2.11 | 2.14 | 103,070 | 9 | 47,858 |
| 27/01/2019 | 2.04 | 2.04 | 2.04 | 245 | 1 | 120 |
| 20/01/2019 | 2.11 | 2.00 | 2.01 | 141,977 | 16 | 67,880 |
| 13/01/2019 | 1.96 | 1.86 | 1.96 | 24,891 | 19 | 13,119 |
| 06/01/2019 | 1.88 | 1.85 | 1.85 | 157,723 | 2 | 84,570 |
| 16/12/2018 | 1.93 | 1.87 | 1.87 | 169,756 | 5 | 90,184 |
| 09/12/2018 | 1.93 | 1.93 | 1.93 | 8,106 | 2 | 4,200 |
| 02/12/2018 | 1.90 | 1.88 | 1.90 | 568 | 2 | 300 |
| 18/11/2018 | 1.85 | 1.76 | 1.85 | 669 | 2 | 365 |
| 11/11/2018 | 1.85 | 1.76 | 1.85 | 540 | 3 | 300 |
| 04/11/2018 | 1.85 | 1.80 | 1.85 | 1,451 | 4 | 800 |
| 21/10/2018 | 1.85 | 1.78 | 1.85 | 736 | 4 | 400 |
| 07/10/2018 | 1.85 | 1.85 | 1.85 | 555 | 1 | 300 |
| 30/09/2018 | 1.80 | 1.80 | 1.80 | 2,983 | 1 | 1,657 |