JORDAN DAIRY Historical

Loading data
Performance Indicators 04/06/2026
MarketSecond
High Price2.31
Last Closing2.34
No. of Transactions2
SectorFood and Beverages
Low Price2.25
Opening Price2.31
No. of Shares44
Div0.00
Change-0.09
Closing Price2.25
Average Price2.28
P/EN
Value Traded100

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/06/2023 2.31 2.22 2.31 349 4 157
08/06/2023 2.35 2.31 2.31 1,301 3 563
31/05/2023 2.39 2.39 2.39 33 2 14
30/05/2023 2.48 2.39 2.39 767 7 319
24/05/2023 2.50 2.47 2.47 371 3 150
03/05/2023 2.60 2.55 2.55 36 3 14
18/04/2023 2.57 2.57 2.57 293 3 114
11/04/2023 2.67 2.67 2.67 2,115 4 792
04/04/2023 2.67 2.67 2.67 171 1 64
21/03/2023 2.67 2.67 2.67 617 2 231
20/03/2023 2.67 2.67 2.67 112 2 42
12/03/2023 2.67 2.67 2.67 59 1 22
09/03/2023 2.67 2.67 2.67 2,003 4 750
05/03/2023 2.67 2.67 2.67 85 1 32
02/03/2023 2.67 2.67 2.67 176 1 66
28/02/2023 2.67 2.67 2.67 69 3 26
27/02/2023 2.67 2.67 2.67 176 2 66
22/02/2023 2.67 2.67 2.67 609 2 228
19/02/2023 2.67 2.67 2.67 502 2 188
16/02/2023 2.81 2.67 2.81 151 2 54
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
05/07/2020 3.00 3.00 3.00 684 5 228
28/06/2020 3.00 3.00 3.00 45 1 15
15/03/2020 3.00 3.00 3.00 558 1 186
08/03/2020 3.07 3.00 3.00 10,480 8 3,417
23/02/2020 3.07 3.07 3.07 685 2 223
16/02/2020 3.23 3.23 3.23 103 2 32
09/02/2020 3.38 3.38 3.38 919 2 272
26/01/2020 3.55 3.55 3.55 401 2 113
12/01/2020 3.70 3.70 3.70 618 3 167
05/01/2020 3.70 3.70 3.70 307 1 83
29/12/2019 3.81 3.46 3.81 13,453 6 3,620
22/12/2019 3.30 3.00 3.30 2,770 4 879
15/12/2019 3.00 3.00 3.00 2,325 5 775
01/12/2019 3.00 3.00 3.00 2,895 7 965
24/11/2019 3.00 3.00 3.00 795 4 265
17/11/2019 3.00 3.00 3.00 1,959 5 653
10/11/2019 3.00 3.00 3.00 411 3 137
03/11/2019 3.00 3.00 3.00 744 6 248
27/10/2019 3.00 3.00 3.00 936 3 312
20/10/2019 3.00 3.00 3.00 750 1 250
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2009 2.01 2.00 2.00 3,455 7 1,719
01/12/2008 2.10 2.00 2.01 8,516 13 4,248
02/11/2008 2.10 2.00 2.00 33,735 19 16,812
05/10/2008 2.00 1.84 2.00 15,707 26 8,107
01/09/2008 1.90 1.86 1.86 2,376 9 1,269
03/08/2008 1.99 1.81 1.85 1,771 12 917
01/07/2008 2.00 1.81 1.90 4,855 28 2,526
01/06/2008 2.05 1.85 2.00 6,774 36 3,442
04/05/2008 1.95 1.82 1.86 1,456 8 777
01/04/2008 2.00 1.90 1.90 3,638 13 1,834
02/03/2008 2.12 1.95 2.00 7,648 35 3,762
02/02/2008 2.04 2.00 2.00 22,540 61 11,262
02/01/2008 2.02 2.00 2.01 14,635 53 7,298
02/12/2007 2.16 1.95 2.00 8,297 42 4,071
01/11/2007 1.97 1.91 1.95 8,015 21 4,109
01/10/2007 1.98 1.90 1.92 13,415 58 6,974
02/09/2007 1.99 1.90 1.91 3,637 31 1,886
01/08/2007 1.99 1.90 1.90 7,846 43 4,073
01/07/2007 2.01 1.90 1.91 20,424 63 10,551
03/06/2007 2.09 1.99 2.00 559,496 106 276,980
Download XLSX