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
25/01/2024 2.32 2.32 2.32 452 2 195
24/01/2024 2.44 2.44 2.44 73 2 30
17/01/2024 2.44 2.44 2.44 39 1 16
04/01/2024 2.56 2.56 2.56 384 2 150
02/01/2024 2.69 2.69 2.69 135 1 50
31/12/2023 2.57 2.57 2.57 134 2 52
28/12/2023 2.45 2.45 2.45 132 1 54
27/12/2023 2.34 2.34 2.34 1,170 2 500
26/12/2023 2.23 2.23 2.23 446 1 200
24/12/2023 2.13 2.13 2.13 769 3 361
21/12/2023 2.03 2.03 2.03 508 1 250
20/12/2023 1.94 1.94 1.94 77,986 13 40,199
19/12/2023 1.85 1.85 1.85 463 1 250
18/12/2023 1.77 1.77 1.77 1,062 1 600
12/12/2023 1.77 1.77 1.77 266 1 150
11/12/2023 1.95 1.86 1.86 11,097 5 5,700
14/11/2023 1.95 1.95 1.95 1,496 4 767
09/11/2023 1.95 1.95 1.95 142 1 73
08/11/2023 1.99 1.95 1.95 1,392 5 714
06/11/2023 2.00 2.00 2.00 90 1 45
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
07/11/2021 4.01 3.46 3.80 4,699 16 1,220
31/10/2021 4.22 3.64 4.22 5,859 17 1,486
24/10/2021 3.58 3.00 3.58 6,436 27 1,973
17/10/2021 3.10 2.69 3.10 5,415 30 1,895
10/10/2021 2.70 2.69 2.69 818 5 304
26/09/2021 2.69 2.69 2.69 3,015 13 1,121
19/09/2021 2.69 2.69 2.69 1,063 3 395
12/09/2021 2.65 2.58 2.65 1,320 4 501
05/09/2021 2.60 2.60 2.60 312 3 120
22/08/2021 2.72 2.70 2.70 455 2 168
15/08/2021 2.84 2.65 2.84 2,623 9 963
01/08/2021 2.78 2.78 2.78 1,112 1 400
25/07/2021 2.68 2.68 2.68 91 1 34
11/07/2021 2.68 2.68 2.68 209 3 78
04/07/2021 2.82 2.56 2.82 402 2 147
20/06/2021 2.69 2.67 2.69 177 2 66
13/06/2021 2.80 2.67 2.69 896 7 332
06/06/2021 2.83 2.67 2.80 434,812 12 162,831
30/05/2021 2.61 2.17 2.61 2,342 9 999
23/05/2021 2.25 2.07 2.07 1,373 4 632
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/09/2012 1.70 1.70 1.70 901 5 530
01/08/2012 1.70 1.70 1.70 1,746 17 1,027
01/07/2012 1.75 1.70 1.70 1,837 11 1,062
03/06/2012 1.83 1.75 1.75 7,097 16 4,055
01/05/2012 1.75 1.75 1.75 61 3 35
01/04/2012 1.89 1.75 1.75 3,021 14 1,680
01/03/2012 1.80 1.80 1.80 2,524 6 1,402
01/02/2012 1.87 1.80 1.80 817 5 450
02/01/2012 1.87 1.80 1.80 228 3 125
01/12/2011 1.80 1.71 1.72 119,456 5 69,444
01/11/2011 1.85 1.71 1.80 1,187 12 673
02/10/2011 1.77 1.76 1.77 814 6 460
04/09/2011 1.79 1.61 1.77 4,369 37 2,572
01/08/2011 1.79 1.79 1.79 390 2 218
03/04/2011 1.79 1.71 1.79 2,993,379 12 1,750,500
01/03/2011 1.81 1.80 1.80 5,762 15 3,200
01/02/2011 1.81 1.80 1.80 38 2 21
02/01/2011 1.81 1.81 1.81 40 4 22
01/12/2010 1.94 1.85 1.85 820 3 436
01/11/2010 1.87 1.85 1.85 1,947 6 1,047
Download XLSX