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 |
|---|---|---|---|---|---|---|
| 15/01/2025 | 3.42 | 3.42 | 3.42 | 513 | 1 | 150 |
| 14/01/2025 | 3.43 | 3.43 | 3.43 | 515 | 1 | 150 |
| 13/01/2025 | 3.27 | 3.27 | 3.27 | 23 | 1 | 7 |
| 12/01/2025 | 3.28 | 3.28 | 3.28 | 974 | 2 | 297 |
| 07/01/2025 | 3.25 | 3.25 | 3.25 | 137 | 1 | 42 |
| 26/12/2024 | 3.27 | 3.25 | 3.25 | 907 | 2 | 279 |
| 19/12/2024 | 3.30 | 3.30 | 3.30 | 122 | 1 | 37 |
| 24/11/2024 | 3.24 | 3.20 | 3.20 | 482 | 6 | 150 |
| 20/11/2024 | 3.25 | 3.24 | 3.24 | 26 | 2 | 8 |
| 30/10/2024 | 3.24 | 3.24 | 3.24 | 13 | 1 | 4 |
| 29/10/2024 | 3.33 | 3.24 | 3.33 | 942 | 3 | 289 |
| 27/10/2024 | 3.24 | 3.24 | 3.24 | 6 | 1 | 2 |
| 23/10/2024 | 3.25 | 3.24 | 3.24 | 1,959 | 3 | 604 |
| 13/10/2024 | 3.30 | 3.22 | 3.22 | 1,215 | 7 | 374 |
| 10/10/2024 | 3.27 | 3.27 | 3.27 | 33 | 1 | 10 |
| 25/09/2024 | 3.23 | 3.22 | 3.23 | 281 | 2 | 87 |
| 23/09/2024 | 3.23 | 3.23 | 3.23 | 162 | 1 | 50 |
| 22/09/2024 | 3.25 | 3.22 | 3.22 | 604 | 4 | 187 |
| 09/09/2024 | 3.21 | 3.21 | 3.21 | 119 | 1 | 37 |
| 05/09/2024 | 3.21 | 3.21 | 3.21 | 225 | 3 | 70 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/11/2022 | 2.51 | 2.49 | 2.51 | 636 | 4 | 254 |
| 20/11/2022 | 2.54 | 2.42 | 2.42 | 2,800 | 9 | 1,155 |
| 13/11/2022 | 2.55 | 2.47 | 2.55 | 497 | 3 | 201 |
| 06/11/2022 | 2.60 | 2.60 | 2.60 | 130 | 2 | 50 |
| 30/10/2022 | 2.61 | 2.59 | 2.59 | 540 | 4 | 207 |
| 23/10/2022 | 2.64 | 2.50 | 2.64 | 906 | 9 | 352 |
| 16/10/2022 | 2.57 | 2.45 | 2.55 | 817 | 6 | 326 |
| 09/10/2022 | 2.62 | 2.35 | 2.50 | 7,346 | 22 | 2,950 |
| 02/10/2022 | 2.73 | 2.70 | 2.70 | 9,449 | 9 | 3,479 |
| 25/09/2022 | 2.73 | 2.73 | 2.73 | 66 | 1 | 24 |
| 18/09/2022 | 2.74 | 2.74 | 2.74 | 395 | 3 | 144 |
| 11/09/2022 | 2.87 | 2.74 | 2.74 | 958 | 5 | 340 |
| 04/09/2022 | 2.90 | 2.72 | 2.73 | 1,552 | 9 | 547 |
| 21/08/2022 | 2.98 | 2.98 | 2.98 | 453 | 1 | 152 |
| 14/08/2022 | 2.99 | 2.85 | 2.99 | 1,184 | 4 | 398 |
| 07/08/2022 | 2.92 | 2.92 | 2.92 | 73 | 2 | 25 |
| 24/07/2022 | 3.07 | 2.90 | 3.07 | 3,986 | 9 | 1,315 |
| 03/07/2022 | 2.93 | 2.92 | 2.93 | 1,452 | 6 | 496 |
| 05/06/2022 | 2.80 | 2.80 | 2.80 | 53 | 1 | 19 |
| 22/05/2022 | 2.80 | 2.80 | 2.80 | 36 | 1 | 13 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2011 | 2.05 | 2.05 | 2.05 | 322 | 1 | 157 |
| 01/12/2010 | 2.15 | 2.15 | 2.15 | 6,573 | 4 | 3,057 |
| 01/11/2010 | 2.20 | 2.00 | 2.20 | 9,218 | 3 | 4,200 |
| 03/10/2010 | 2.10 | 1.47 | 2.10 | 50,498 | 39 | 26,364 |
| 01/09/2010 | 1.74 | 1.40 | 1.40 | 32,629 | 33 | 18,987 |
| 01/08/2010 | 1.54 | 1.03 | 1.52 | 5,072 | 56 | 4,040 |
| 01/07/2010 | 1.18 | 0.98 | 1.18 | 2,459 | 12 | 2,354 |
| 01/06/2010 | 1.73 | 1.38 | 1.65 | 3,728 | 14 | 2,600 |
| 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 |