Menu

JORDAN DAIRY Historical

Loading data
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
09/06/2021 2.80 2.80 2.80 20 1 7
07/06/2021 2.83 2.83 2.83 566 3 200
06/06/2021 2.74 2.67 2.70 434,087 7 162,574
03/06/2021 2.61 2.61 2.61 457 2 175
02/06/2021 2.49 2.49 2.49 249 1 100
01/06/2021 2.38 2.38 2.38 386 2 162
31/05/2021 2.27 2.27 2.27 708 3 312
30/05/2021 2.17 2.17 2.17 543 1 250
27/05/2021 2.07 2.07 2.07 273 1 132
24/05/2021 2.25 2.16 2.16 1,100 3 500
20/05/2021 2.28 2.27 2.27 183,678 3 80,915
17/05/2021 2.38 2.38 2.38 224 1 94
16/05/2021 2.51 2.50 2.50 752 2 300
10/05/2021 2.60 2.60 2.60 390 1 150
05/05/2021 2.72 2.70 2.70 949 3 350
04/05/2021 2.84 2.84 2.84 568 2 200
03/05/2021 2.95 2.95 2.95 590 2 200
02/05/2021 3.04 3.04 3.04 912 2 300
29/04/2021 3.20 3.15 3.20 233,193 4 72,915
27/04/2021 3.15 3.15 3.15 630 1 200
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2017 2.89 2.73 2.73 563 3 200
21/05/2017 2.93 2.76 2.76 1,119 4 397
14/05/2017 2.95 2.77 2.94 33,399 27 11,611
07/05/2017 2.80 2.70 2.76 130,933 12 47,610
01/05/2017 2.77 2.70 2.70 2,169 7 803
23/04/2017 2.95 2.72 2.72 8,347 23 3,010
16/04/2017 2.97 2.72 2.92 175,987 132 61,533
09/04/2017 3.23 2.72 2.83 969,315 100 355,286
02/04/2017 3.44 2.79 3.12 143,765 74 44,120
26/03/2017 2.72 2.68 2.72 81,710 26 30,157
12/03/2017 2.67 2.67 2.67 3 1 1
26/02/2017 2.67 2.67 2.67 203 2 76
19/02/2017 2.67 2.67 2.67 433 4 162
05/02/2017 2.68 2.67 2.67 265 3 99
29/01/2017 2.75 2.66 2.66 864 4 320
22/01/2017 2.79 2.66 2.70 31,026 7 11,144
15/01/2017 2.64 2.62 2.64 327,815 3 125,120
08/01/2017 2.80 2.62 2.62 2,937 10 1,080
02/01/2017 2.80 2.73 2.74 501 4 182
26/12/2016 3.02 2.73 2.73 1,497 3 525
Download Table