JORDAN VEGETABLE OIL INDUSTRIES Historical
Performance Indicators 03/03/2024
MarketSecond
High Price3.60
Last Closing3.55
No. of Transactions1
SectorFood and Beverages
Low Price3.60
Opening Price3.60
No. of Shares50
Div8.33
Change0.05
Closing Price3.60
Average Price3.60
P/E10.04
Value Traded180
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 2.78 | 2.78 | 2.78 | 108 | 1 | 39 |
| 21/04/2022 | 2.80 | 2.80 | 2.80 | 4,740 | 3 | 1,693 |
| 20/04/2022 | 2.83 | 2.80 | 2.80 | 5,507 | 4 | 1,957 |
| 12/04/2022 | 2.86 | 2.86 | 2.86 | 20 | 1 | 7 |
| 09/03/2022 | 2.91 | 2.91 | 2.91 | 9 | 1 | 3 |
| 27/02/2022 | 2.90 | 2.90 | 2.90 | 183 | 1 | 63 |
| 24/02/2022 | 2.90 | 2.90 | 2.90 | 183 | 1 | 63 |
| 02/02/2022 | 2.91 | 2.90 | 2.90 | 4,844 | 2 | 1,667 |
| 10/01/2022 | 2.91 | 2.91 | 2.91 | 626 | 4 | 215 |
| 04/01/2022 | 3.00 | 3.00 | 3.00 | 918 | 1 | 306 |
| 30/12/2021 | 2.90 | 2.90 | 2.90 | 3 | 1 | 1 |
| 08/12/2021 | 2.89 | 2.89 | 2.89 | 69 | 1 | 24 |
| 21/11/2021 | 3.04 | 3.04 | 3.04 | 9 | 1 | 3 |
| 18/11/2021 | 3.15 | 3.04 | 3.15 | 6,309 | 4 | 2,003 |
| 17/11/2021 | 3.15 | 3.15 | 3.15 | 38 | 1 | 12 |
| 15/11/2021 | 3.20 | 3.20 | 3.20 | 32 | 1 | 10 |
| 07/11/2021 | 3.20 | 3.20 | 3.20 | 688 | 1 | 215 |
| 27/09/2021 | 3.36 | 3.36 | 3.36 | 175 | 1 | 52 |
| 26/09/2021 | 3.20 | 3.20 | 3.20 | 166 | 1 | 52 |
| 07/09/2021 | 3.05 | 3.05 | 3.05 | 235 | 2 | 77 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/05/2019 | 2.30 | 2.30 | 2.30 | 460 | 2 | 200 |
| 12/05/2019 | 2.31 | 2.21 | 2.29 | 396,565 | 4 | 175,526 |
| 05/05/2019 | 2.32 | 2.21 | 2.21 | 1,474 | 3 | 657 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2010 | 1.32 | 0.96 | 1.32 | 467,634 | 13 | 467,213 |
| 01/03/2010 | 1.89 | 1.89 | 1.89 | 76 | 1 | 40 |
| 03/01/2010 | 2.31 | 1.90 | 1.90 | 873,405 | 17 | 436,565 |
| 01/10/2009 | 2.43 | 2.01 | 2.43 | 5,020 | 7 | 2,155 |
| 01/04/2009 | 2.70 | 2.01 | 2.01 | 102,622 | 13 | 49,277 |
| 02/11/2008 | 2.84 | 2.58 | 2.84 | 6,674 | 10 | 2,551 |
| 03/08/2008 | 2.95 | 2.90 | 2.95 | 146 | 2 | 50 |
| 01/07/2008 | 3.00 | 2.64 | 2.90 | 239,900 | 22 | 82,644 |
| 01/06/2008 | 3.15 | 2.25 | 3.15 | 703,088 | 92 | 257,219 |
| 04/05/2008 | 2.25 | 2.15 | 2.25 | 390,135 | 31 | 177,919 |
| 01/04/2008 | 2.30 | 1.90 | 2.05 | 33,853 | 46 | 15,853 |
| 02/03/2008 | 1.82 | 1.58 | 1.82 | 381,065 | 53 | 218,996 |
| 02/02/2008 | 1.68 | 1.45 | 1.65 | 19,261 | 64 | 12,060 |
| 02/01/2008 | 1.39 | 1.22 | 1.39 | 3,753 | 19 | 2,962 |
| 02/12/2007 | 1.35 | 1.35 | 1.35 | 14 | 1 | 10 |
| 01/11/2007 | 1.49 | 1.38 | 1.42 | 905 | 5 | 650 |
| 01/10/2007 | 1.47 | 1.13 | 1.44 | 1,824 | 21 | 1,354 |
| 02/09/2007 | 1.29 | 1.18 | 1.27 | 1,061 | 16 | 858 |
| 01/08/2007 | 1.38 | 1.10 | 1.28 | 1,373 | 32 | 1,126 |
| 01/07/2007 | 1.80 | 1.32 | 1.38 | 30,191 | 81 | 19,549 |