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 |
|---|---|---|---|---|---|---|
| 16/11/2021 | 3.80 | 3.80 | 3.80 | 1,539 | 2 | 405 |
| 11/11/2021 | 3.80 | 3.46 | 3.80 | 627 | 4 | 170 |
| 09/11/2021 | 4.00 | 3.62 | 3.62 | 904 | 3 | 245 |
| 08/11/2021 | 3.84 | 3.81 | 3.81 | 1,163 | 6 | 305 |
| 07/11/2021 | 4.01 | 4.01 | 4.01 | 2,005 | 3 | 500 |
| 04/11/2021 | 4.22 | 4.22 | 4.22 | 1,055 | 4 | 250 |
| 03/11/2021 | 4.02 | 3.64 | 4.02 | 3,292 | 8 | 835 |
| 01/11/2021 | 3.83 | 3.75 | 3.83 | 1,330 | 4 | 351 |
| 31/10/2021 | 3.65 | 3.65 | 3.65 | 183 | 1 | 50 |
| 28/10/2021 | 3.58 | 3.57 | 3.58 | 857 | 3 | 240 |
| 27/10/2021 | 3.41 | 3.25 | 3.41 | 2,311 | 9 | 686 |
| 25/10/2021 | 3.25 | 3.09 | 3.25 | 1,006 | 5 | 316 |
| 24/10/2021 | 3.25 | 3.00 | 3.25 | 2,262 | 10 | 731 |
| 21/10/2021 | 3.10 | 2.97 | 3.10 | 643 | 6 | 212 |
| 20/10/2021 | 2.96 | 2.86 | 2.96 | 2,411 | 10 | 829 |
| 18/10/2021 | 2.82 | 2.71 | 2.82 | 1,740 | 12 | 623 |
| 17/10/2021 | 2.69 | 2.69 | 2.69 | 621 | 2 | 231 |
| 14/10/2021 | 2.69 | 2.69 | 2.69 | 621 | 2 | 231 |
| 11/10/2021 | 2.70 | 2.69 | 2.70 | 197 | 3 | 73 |
| 29/09/2021 | 2.69 | 2.69 | 2.69 | 815 | 3 | 303 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/04/2018 | 3.47 | 3.46 | 3.47 | 641 | 4 | 185 |
| 01/04/2018 | 3.32 | 3.30 | 3.30 | 1,485 | 2 | 450 |
| 25/03/2018 | 3.35 | 3.35 | 3.35 | 670 | 1 | 200 |
| 18/03/2018 | 3.35 | 3.35 | 3.35 | 466 | 1 | 139 |
| 11/03/2018 | 3.49 | 3.48 | 3.48 | 1,553 | 3 | 445 |
| 04/03/2018 | 3.49 | 3.48 | 3.49 | 5,381 | 3 | 1,542 |
| 25/02/2018 | 3.70 | 3.50 | 3.50 | 5,485 | 9 | 1,506 |
| 18/02/2018 | 3.93 | 3.54 | 3.83 | 41,666 | 20 | 11,082 |
| 11/02/2018 | 3.75 | 3.41 | 3.75 | 23,891 | 17 | 6,521 |
| 04/02/2018 | 3.86 | 3.36 | 3.41 | 6,802 | 18 | 1,943 |
| 28/01/2018 | 3.36 | 3.10 | 3.36 | 4,601 | 8 | 1,464 |
| 21/01/2018 | 3.10 | 2.95 | 3.10 | 6,343 | 12 | 2,106 |
| 14/01/2018 | 2.95 | 2.71 | 2.95 | 13,719 | 12 | 4,730 |
| 07/01/2018 | 2.91 | 2.77 | 2.81 | 5,840 | 9 | 2,075 |
| 31/12/2017 | 2.91 | 2.71 | 2.91 | 2,834 | 11 | 1,004 |
| 24/12/2017 | 2.71 | 2.71 | 2.71 | 407 | 1 | 150 |
| 17/12/2017 | 2.70 | 2.70 | 2.70 | 405 | 1 | 150 |
| 10/12/2017 | 2.95 | 2.71 | 2.71 | 9,405 | 11 | 3,410 |
| 03/12/2017 | 2.90 | 2.80 | 2.90 | 10,305 | 36 | 3,643 |
| 26/11/2017 | 2.79 | 2.74 | 2.79 | 2,261 | 4 | 821 |