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
05/04/2021 3.00 3.00 3.00 450 3 150
30/03/2021 3.00 3.00 3.00 219 1 73
23/03/2021 3.00 3.00 3.00 480 2 160
21/03/2021 3.00 3.00 3.00 51 1 17
28/02/2021 3.05 3.05 3.05 476 1 156
24/02/2021 3.05 3.05 3.05 52 1 17
23/02/2021 3.05 3.05 3.05 46 1 15
17/02/2021 3.05 3.05 3.05 52 1 17
16/02/2021 3.05 3.05 3.05 52 1 17
11/02/2021 3.05 3.05 3.05 458 1 150
10/02/2021 3.05 3.05 3.05 229 1 75
09/02/2021 3.05 3.05 3.05 561 1 184
08/02/2021 3.06 3.06 3.06 1,020,972 1 333,651
19/01/2021 3.05 3.05 3.05 610 2 200
18/01/2021 3.05 3.05 3.05 31 2 10
21/12/2020 3.05 3.05 3.05 159 1 52
16/12/2020 3.05 3.05 3.05 610 1 200
10/12/2020 3.05 3.05 3.05 159 1 52
07/12/2020 3.05 3.05 3.05 165 1 54
26/10/2020 3.00 3.00 3.00 9 1 3
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/12/2016 2.88 2.88 2.88 311 5 108
04/12/2016 2.88 2.88 2.88 14 1 5
27/11/2016 2.87 2.87 2.87 709 8 247
13/11/2016 2.95 2.74 2.85 43,186 48 15,130
06/11/2016 3.00 2.73 2.74 16,066 51 5,601
30/10/2016 2.99 2.71 2.75 42,644 46 14,968
23/10/2016 2.83 2.83 2.83 1,324 3 468
16/10/2016 2.85 2.85 2.85 143 2 50
09/10/2016 2.94 2.79 2.82 6,290 20 2,192
03/10/2016 2.79 2.78 2.79 1,807 10 650
25/09/2016 2.83 2.70 2.78 4,241 16 1,520
18/09/2016 2.86 2.67 2.70 4,461 10 1,594
04/09/2016 2.78 2.68 2.73 6,900 32 2,508
28/08/2016 2.70 2.55 2.65 8,598 15 3,206
21/08/2016 2.70 2.53 2.55 4,963 11 1,900
14/08/2016 2.80 2.65 2.69 40,134 38 14,584
07/08/2016 2.86 2.56 2.78 41,770 37 15,067
31/07/2016 2.66 2.51 2.54 17,120 28 6,691
24/07/2016 2.61 2.52 2.52 1,685 8 650
17/07/2016 2.69 2.54 2.61 11,662 26 4,368
Download Table