JORDAN DAIRY Historical
Performance Indicators 22/10/2025
MarketSecond
High Price2.88
Last Closing2.75
No. of Transactions4
SectorFood and Beverages
Low Price2.86
Opening Price2.86
No. of Shares200
Div1.74
Change0.13
Closing Price2.88
Average Price2.87
P/E13.46
Value Traded575
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/11/2022 | 2.61 | 2.61 | 2.61 | 224 | 3 | 86 |
| 03/11/2022 | 2.74 | 2.61 | 2.61 | 121 | 2 | 46 |
| 02/11/2022 | 2.74 | 2.74 | 2.74 | 1,403 | 5 | 512 |
| 31/10/2022 | 2.74 | 2.74 | 2.74 | 36 | 1 | 13 |
| 27/10/2022 | 2.74 | 2.74 | 2.74 | 197 | 2 | 72 |
| 26/10/2022 | 2.74 | 2.74 | 2.74 | 93 | 2 | 34 |
| 23/10/2022 | 2.74 | 2.74 | 2.74 | 112 | 1 | 41 |
| 12/10/2022 | 2.74 | 2.74 | 2.74 | 107 | 2 | 39 |
| 10/10/2022 | 2.74 | 2.74 | 2.74 | 148 | 2 | 54 |
| 05/10/2022 | 2.74 | 2.74 | 2.74 | 488 | 5 | 178 |
| 04/10/2022 | 2.74 | 2.74 | 2.74 | 132 | 1 | 48 |
| 03/10/2022 | 2.74 | 2.74 | 2.74 | 79 | 1 | 29 |
| 25/09/2022 | 2.74 | 2.74 | 2.74 | 137 | 1 | 50 |
| 19/09/2022 | 2.74 | 2.74 | 2.74 | 411 | 2 | 150 |
| 15/09/2022 | 2.74 | 2.74 | 2.74 | 477 | 2 | 174 |
| 08/09/2022 | 2.74 | 2.74 | 2.74 | 230 | 3 | 84 |
| 05/09/2022 | 2.74 | 2.74 | 2.74 | 118 | 1 | 43 |
| 28/08/2022 | 2.74 | 2.74 | 2.74 | 1,850 | 3 | 675 |
| 25/08/2022 | 2.74 | 2.74 | 2.74 | 1,439 | 4 | 525 |
| 18/08/2022 | 2.74 | 2.74 | 2.74 | 58 | 1 | 21 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 06/10/2019 | 3.00 | 3.00 | 3.00 | 2,715 | 6 | 905 |
| 29/09/2019 | 3.00 | 3.00 | 3.00 | 4,500 | 6 | 1,500 |
| 22/09/2019 | 3.00 | 3.00 | 3.00 | 687 | 1 | 229 |
| 15/09/2019 | 3.00 | 3.00 | 3.00 | 744 | 4 | 248 |
| 01/09/2019 | 3.00 | 3.00 | 3.00 | 69 | 2 | 23 |
| 25/08/2019 | 3.00 | 3.00 | 3.00 | 66 | 1 | 22 |
| 18/08/2019 | 3.00 | 3.00 | 3.00 | 1,998 | 3 | 666 |
| 15/08/2019 | 3.00 | 3.00 | 3.00 | 705 | 1 | 235 |
| 28/07/2019 | 3.00 | 3.00 | 3.00 | 1,575 | 1 | 525 |
| 14/07/2019 | 3.00 | 3.00 | 3.00 | 450 | 1 | 150 |
| 07/07/2019 | 3.00 | 3.00 | 3.00 | 258 | 3 | 86 |
| 30/06/2019 | 3.00 | 3.00 | 3.00 | 75 | 1 | 25 |
| 23/06/2019 | 3.00 | 3.00 | 3.00 | 450 | 1 | 150 |
| 16/06/2019 | 3.00 | 3.00 | 3.00 | 75 | 1 | 25 |
| 10/06/2019 | 3.02 | 3.02 | 3.02 | 652 | 2 | 216 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2007 | 3.02 | 2.05 | 2.08 | 54,610 | 175 | 22,317 |
| 01/04/2007 | 2.22 | 2.00 | 2.00 | 9,622 | 17 | 4,579 |
| 01/03/2007 | 2.26 | 2.20 | 2.25 | 6,453 | 25 | 2,886 |
| 01/02/2007 | 2.22 | 2.10 | 2.20 | 5,662 | 22 | 2,606 |