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 |
|---|---|---|---|---|---|---|
| 12/11/2025 | 3.85 | 3.83 | 3.85 | 576 | 3 | 150 |
| 06/11/2025 | 3.86 | 3.80 | 3.86 | 3,004 | 7 | 782 |
| 05/11/2025 | 3.82 | 3.82 | 3.82 | 38 | 1 | 10 |
| 03/11/2025 | 3.86 | 3.82 | 3.85 | 3,534 | 5 | 918 |
| 30/10/2025 | 3.82 | 3.80 | 3.80 | 1,486 | 4 | 390 |
| 23/10/2025 | 3.89 | 3.89 | 3.89 | 1,533 | 1 | 394 |
| 14/10/2025 | 3.90 | 3.90 | 3.90 | 433 | 1 | 111 |
| 09/10/2025 | 3.90 | 3.85 | 3.90 | 348 | 3 | 90 |
| 30/09/2025 | 3.75 | 3.75 | 3.75 | 518 | 1 | 138 |
| 29/09/2025 | 3.85 | 3.85 | 3.85 | 335 | 1 | 87 |
| 28/09/2025 | 3.80 | 3.75 | 3.75 | 239 | 2 | 63 |
| 22/09/2025 | 3.75 | 3.75 | 3.75 | 120 | 2 | 32 |
| 10/09/2025 | 3.88 | 3.83 | 3.88 | 334 | 3 | 87 |
| 09/09/2025 | 3.73 | 3.72 | 3.72 | 56 | 2 | 15 |
| 03/09/2025 | 3.79 | 3.79 | 3.79 | 299 | 2 | 79 |
| 01/09/2025 | 3.72 | 3.72 | 3.72 | 86 | 1 | 23 |
| 28/08/2025 | 3.78 | 3.78 | 3.78 | 4 | 1 | 1 |
| 25/08/2025 | 3.78 | 3.70 | 3.70 | 482 | 4 | 130 |
| 21/08/2025 | 3.71 | 3.71 | 3.71 | 134 | 1 | 36 |
| 17/08/2025 | 3.70 | 3.70 | 3.70 | 85 | 1 | 23 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2024 | 3.30 | 3.21 | 3.21 | 274 | 5 | 85 |
| 25/08/2024 | 3.30 | 3.27 | 3.30 | 352 | 3 | 107 |
| 18/08/2024 | 3.27 | 3.15 | 3.15 | 749 | 7 | 230 |
| 11/08/2024 | 3.15 | 3.14 | 3.14 | 63 | 2 | 20 |
| 04/08/2024 | 3.19 | 3.18 | 3.18 | 627 | 2 | 197 |
| 28/07/2024 | 3.19 | 3.18 | 3.18 | 13 | 2 | 4 |
| 21/07/2024 | 3.21 | 3.15 | 3.17 | 62,025 | 27 | 19,648 |
| 14/07/2024 | 3.23 | 3.15 | 3.19 | 43,429 | 32 | 13,735 |
| 08/07/2024 | 3.41 | 3.19 | 3.19 | 13,010 | 22 | 4,024 |
| 30/06/2024 | 3.25 | 3.20 | 3.25 | 2,357 | 8 | 736 |
| 23/06/2024 | 3.20 | 3.20 | 3.20 | 1,600 | 3 | 500 |
| 10/06/2024 | 3.25 | 3.24 | 3.25 | 2,285 | 3 | 703 |
| 02/06/2024 | 3.20 | 3.15 | 3.15 | 1,419 | 6 | 449 |
| 26/05/2024 | 3.13 | 3.12 | 3.13 | 19 | 2 | 6 |
| 19/05/2024 | 3.20 | 3.10 | 3.10 | 3,180 | 5 | 995 |
| 12/05/2024 | 3.40 | 3.23 | 3.23 | 427 | 6 | 129 |
| 21/04/2024 | 3.55 | 3.55 | 3.55 | 4 | 1 | 1 |
| 03/03/2024 | 3.60 | 3.60 | 3.60 | 180 | 1 | 50 |
| 25/02/2024 | 3.60 | 3.55 | 3.55 | 2,387 | 7 | 665 |
| 18/02/2024 | 3.62 | 3.45 | 3.62 | 9,669 | 7 | 2,690 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2019 | 2.30 | 2.08 | 2.30 | 192,879 | 10 | 89,266 |
| 03/02/2019 | 2.18 | 2.11 | 2.18 | 103,505 | 11 | 48,058 |
| 02/01/2019 | 2.11 | 1.85 | 2.04 | 324,836 | 38 | 165,689 |
| 02/12/2018 | 1.93 | 1.87 | 1.87 | 178,430 | 9 | 94,684 |
| 01/11/2018 | 1.85 | 1.76 | 1.85 | 2,660 | 9 | 1,465 |
| 01/10/2018 | 1.85 | 1.78 | 1.85 | 1,291 | 5 | 700 |
| 02/09/2018 | 1.85 | 1.80 | 1.80 | 3,897 | 5 | 2,157 |
| 01/08/2018 | 1.85 | 1.80 | 1.85 | 491 | 2 | 267 |
| 01/07/2018 | 1.85 | 1.76 | 1.85 | 6,588 | 4 | 3,704 |
| 03/06/2018 | 1.85 | 1.84 | 1.85 | 993 | 3 | 537 |
| 02/05/2018 | 1.82 | 1.62 | 1.82 | 9,119 | 16 | 5,224 |
| 01/04/2018 | 1.70 | 1.62 | 1.68 | 11,646 | 6 | 7,000 |
| 01/03/2018 | 1.70 | 1.50 | 1.60 | 7,704 | 14 | 4,794 |
| 01/02/2018 | 1.68 | 1.66 | 1.68 | 547 | 2 | 327 |
| 02/01/2018 | 1.68 | 1.53 | 1.61 | 4,740 | 8 | 2,958 |
| 03/12/2017 | 1.67 | 1.67 | 1.67 | 2,061 | 1 | 1,234 |
| 05/09/2017 | 1.75 | 1.62 | 1.75 | 1,167 | 10 | 700 |
| 02/07/2017 | 1.70 | 1.57 | 1.70 | 421 | 3 | 258 |
| 01/05/2017 | 1.65 | 1.65 | 1.65 | 83 | 1 | 50 |
| 02/04/2017 | 1.73 | 1.60 | 1.73 | 576 | 4 | 341 |