JORDAN NATIONAL SHIPPING LINES Historical
Performance Indicators 20/10/2026
MarketFirst
High Price4.18
Last Closing4.18
No. of Transactions10
SectorTransportation
Low Price4.01
Opening Price4.13
No. of Shares1,868
Div5.98
Change0.00
Closing Price4.18
Average Price4.04
P/E10.56
Value Traded7,543
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/10/2025 | 3.25 | 3.17 | 3.20 | 13,775 | 9 | 4,330 |
| 29/10/2025 | 3.17 | 2.95 | 3.17 | 15,757 | 15 | 5,183 |
| 28/10/2025 | 2.95 | 2.95 | 2.95 | 885 | 2 | 300 |
| 26/10/2025 | 2.93 | 2.93 | 2.93 | 451 | 1 | 154 |
| 22/10/2025 | 2.95 | 2.93 | 2.94 | 12,470 | 5 | 4,255 |
| 21/10/2025 | 2.94 | 2.93 | 2.93 | 338 | 2 | 115 |
| 20/10/2025 | 2.92 | 2.91 | 2.92 | 749 | 2 | 257 |
| 16/10/2025 | 2.91 | 2.91 | 2.91 | 8,998 | 6 | 3,092 |
| 15/10/2025 | 2.92 | 2.92 | 2.92 | 1,460 | 1 | 500 |
| 14/10/2025 | 2.93 | 2.91 | 2.91 | 15,998 | 4 | 5,477 |
| 13/10/2025 | 2.91 | 2.89 | 2.91 | 11,248 | 10 | 3,876 |
| 12/10/2025 | 2.88 | 2.88 | 2.88 | 1,881 | 1 | 653 |
| 08/10/2025 | 2.88 | 2.88 | 2.88 | 2,880 | 3 | 1,000 |
| 07/10/2025 | 2.88 | 2.84 | 2.88 | 1,529 | 5 | 535 |
| 06/10/2025 | 2.86 | 2.84 | 2.85 | 5,425 | 7 | 1,905 |
| 05/10/2025 | 2.87 | 2.87 | 2.87 | 425 | 1 | 148 |
| 02/10/2025 | 2.87 | 2.86 | 2.87 | 4,098 | 5 | 1,433 |
| 30/09/2025 | 2.86 | 2.85 | 2.86 | 2,303 | 3 | 806 |
| 28/09/2025 | 2.90 | 2.86 | 2.86 | 2,312 | 6 | 808 |
| 25/09/2025 | 2.90 | 2.89 | 2.90 | 2,894 | 3 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/10/2022 | 2.24 | 2.22 | 2.24 | 1,601 | 7 | 717 |
| 02/10/2022 | 2.23 | 2.20 | 2.20 | 22,163 | 22 | 10,017 |
| 18/09/2022 | 2.27 | 2.21 | 2.21 | 5,043 | 10 | 2,240 |
| 11/09/2022 | 2.27 | 2.19 | 2.25 | 9,989 | 28 | 4,466 |
| 04/09/2022 | 2.21 | 2.18 | 2.21 | 1,479 | 5 | 675 |
| 28/08/2022 | 2.21 | 2.20 | 2.21 | 2,786 | 6 | 1,263 |
| 21/08/2022 | 2.21 | 2.14 | 2.21 | 6,557 | 18 | 3,007 |
| 14/08/2022 | 2.25 | 2.15 | 2.15 | 23,469 | 23 | 10,850 |
| 07/08/2022 | 2.27 | 2.27 | 2.27 | 20 | 1 | 9 |
| 31/07/2022 | 2.31 | 2.04 | 2.24 | 22,835 | 52 | 10,090 |
| 24/07/2022 | 2.06 | 1.97 | 2.06 | 13,050 | 34 | 6,539 |
| 17/07/2022 | 2.01 | 1.95 | 1.99 | 32,427 | 31 | 16,276 |
| 13/07/2022 | 2.03 | 2.01 | 2.02 | 26,410 | 29 | 13,105 |
| 03/07/2022 | 2.25 | 2.01 | 2.01 | 47,359 | 72 | 23,354 |
| 26/06/2022 | 2.27 | 2.27 | 2.27 | 2 | 1 | 1 |
| 05/06/2022 | 2.27 | 2.20 | 2.27 | 539 | 6 | 244 |
| 29/05/2022 | 2.33 | 2.20 | 2.20 | 6,913 | 4 | 3,108 |
| 22/05/2022 | 2.30 | 2.28 | 2.30 | 1,282 | 3 | 561 |
| 15/05/2022 | 2.37 | 2.24 | 2.29 | 15,328 | 16 | 6,691 |
| 08/05/2022 | 2.49 | 2.27 | 2.40 | 141,710 | 39 | 57,660 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2009 | 2.13 | 1.67 | 2.13 | 103,122 | 142 | 54,403 |
| 01/11/2009 | 1.70 | 1.60 | 1.70 | 18,551 | 37 | 11,351 |
| 01/10/2009 | 1.69 | 1.57 | 1.69 | 13,612 | 34 | 8,341 |
| 01/09/2009 | 1.65 | 1.57 | 1.58 | 1,313 | 12 | 815 |
| 02/08/2009 | 1.70 | 1.62 | 1.62 | 909 | 9 | 556 |
| 01/07/2009 | 1.76 | 1.62 | 1.72 | 2,388 | 11 | 1,406 |
| 01/06/2009 | 1.80 | 1.53 | 1.80 | 34,010 | 103 | 20,014 |
| 03/05/2009 | 1.72 | 1.47 | 1.60 | 29,227 | 115 | 18,272 |
| 01/04/2009 | 1.60 | 1.41 | 1.41 | 28,820 | 101 | 19,738 |
| 01/03/2009 | 1.72 | 1.50 | 1.55 | 24,059 | 82 | 15,275 |
| 01/02/2009 | 1.90 | 1.50 | 1.50 | 37,122 | 141 | 22,154 |
| 04/01/2009 | 2.29 | 1.73 | 1.82 | 61,192 | 122 | 32,322 |
| 01/12/2008 | 2.25 | 1.94 | 2.20 | 108,086 | 126 | 51,339 |
| 02/11/2008 | 2.18 | 1.81 | 2.02 | 84,453 | 128 | 42,799 |
| 05/10/2008 | 2.60 | 1.90 | 2.08 | 671,947 | 86 | 298,566 |
| 01/09/2008 | 2.64 | 2.32 | 2.60 | 178,139 | 153 | 73,009 |
| 03/08/2008 | 2.48 | 2.33 | 2.42 | 17,442 | 23 | 7,215 |
| 01/07/2008 | 2.62 | 2.30 | 2.43 | 346,927 | 97 | 139,739 |
| 01/06/2008 | 2.52 | 2.30 | 2.52 | 298,975 | 209 | 124,520 |
| 04/05/2008 | 2.55 | 2.27 | 2.35 | 557,700 | 264 | 236,037 |