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
23/10/2024 1.81 1.81 1.81 34 1 19
22/10/2024 1.81 1.81 1.81 7 1 4
09/10/2024 1.81 1.81 1.81 107 2 59
08/10/2024 1.81 1.81 1.81 181 3 100
06/10/2024 1.81 1.81 1.81 18 1 10
01/10/2024 1.81 1.81 1.81 795 3 439
30/09/2024 1.84 1.84 1.84 574 6 312
26/09/2024 1.83 1.83 1.83 275 2 150
23/09/2024 1.83 1.83 1.83 329 2 180
17/09/2024 1.81 1.80 1.81 711 7 395
08/09/2024 1.82 1.80 1.80 103 2 57
25/08/2024 1.82 1.82 1.82 35 1 19
21/08/2024 1.82 1.82 1.82 147 1 81
19/08/2024 1.82 1.82 1.82 36 2 20
24/07/2024 1.82 1.82 1.82 13 1 7
23/07/2024 1.83 1.83 1.83 60 2 33
21/07/2024 1.82 1.82 1.82 73 2 40
17/07/2024 1.81 1.81 1.81 290 2 160
16/07/2024 1.81 1.81 1.81 910 3 503
15/07/2024 1.81 1.81 1.81 7 1 4
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
26/12/2022 3.10 3.10 3.10 62 3 20
18/12/2022 3.00 2.86 3.00 117 2 40
11/12/2022 2.74 2.74 2.74 469 3 171
04/12/2022 2.76 2.74 2.76 1,585 6 578
27/11/2022 2.74 2.61 2.74 1,353 10 494
13/11/2022 2.61 2.61 2.61 582 6 223
30/10/2022 2.74 2.61 2.61 1,559 8 571
23/10/2022 2.74 2.74 2.74 403 5 147
09/10/2022 2.74 2.74 2.74 255 4 93
02/10/2022 2.74 2.74 2.74 699 7 255
25/09/2022 2.74 2.74 2.74 137 1 50
18/09/2022 2.74 2.74 2.74 411 2 150
11/09/2022 2.74 2.74 2.74 477 2 174
04/09/2022 2.74 2.74 2.74 348 4 127
28/08/2022 2.74 2.74 2.74 1,850 3 675
21/08/2022 2.74 2.74 2.74 1,439 4 525
14/08/2022 2.74 2.74 2.74 521 4 190
07/08/2022 2.74 2.74 2.74 173 2 63
31/07/2022 2.77 2.74 2.74 431 5 156
24/07/2022 2.73 2.62 2.73 1,261 14 472
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2016 5.76 4.33 4.33 9,588 8 1,798
01/12/2015 6.06 5.25 6.06 8,838 11 1,594
01/11/2015 5.50 5.24 5.25 328 4 62
01/10/2015 5.06 5.00 5.00 2,802 6 560
01/09/2015 7.04 5.06 5.06 31,216 42 4,947
02/08/2015 7.98 7.04 7.05 44,017 29 5,652
01/07/2015 7.90 7.00 7.90 41,960 25 5,611
01/06/2015 8.00 7.30 7.39 135,458 109 17,579
03/05/2015 7.91 6.50 7.60 157,450 165 21,340
01/04/2015 6.42 3.53 6.38 131,584 180 28,395
01/03/2015 3.57 2.29 3.57 51,879 126 16,640
01/02/2015 2.30 2.07 2.30 2,030 10 928
04/01/2015 2.07 2.02 2.07 1,028 6 504
01/12/2014 2.02 2.01 2.02 1,783 16 885
02/11/2014 2.01 1.91 2.01 2,377 9 1,200
01/10/2014 2.00 1.90 2.00 320 6 167
01/09/2014 1.90 1.90 1.90 920 11 484
03/08/2014 1.90 1.86 1.88 9,265 20 4,879
01/07/2014 1.92 1.90 1.90 2,165 21 1,129
01/06/2014 1.96 1.96 1.96 114 1 58
Download XLSX