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 |
|---|---|---|---|---|---|---|
| 14/01/2025 | 2.60 | 2.60 | 2.60 | 260 | 1 | 100 |
| 12/01/2025 | 2.73 | 2.73 | 2.73 | 273 | 1 | 100 |
| 08/01/2025 | 2.87 | 2.87 | 2.87 | 574 | 2 | 200 |
| 02/01/2025 | 3.02 | 3.02 | 3.02 | 12,080 | 5 | 4,000 |
| 31/12/2024 | 3.10 | 3.01 | 3.10 | 3,893 | 5 | 1,288 |
| 19/12/2024 | 3.02 | 3.01 | 3.02 | 302 | 2 | 100 |
| 18/12/2024 | 2.96 | 2.96 | 2.96 | 296 | 1 | 100 |
| 17/12/2024 | 2.96 | 2.96 | 2.96 | 696 | 4 | 235 |
| 16/12/2024 | 2.96 | 2.96 | 2.96 | 201 | 1 | 68 |
| 15/12/2024 | 2.96 | 2.96 | 2.96 | 305 | 5 | 103 |
| 11/12/2024 | 2.96 | 2.96 | 2.96 | 74 | 1 | 25 |
| 10/12/2024 | 2.96 | 2.96 | 2.96 | 352 | 2 | 119 |
| 09/12/2024 | 2.96 | 2.96 | 2.96 | 1,131 | 5 | 382 |
| 08/12/2024 | 2.96 | 2.96 | 2.96 | 719 | 2 | 243 |
| 05/12/2024 | 2.96 | 2.96 | 2.96 | 12 | 1 | 4 |
| 03/12/2024 | 2.96 | 2.96 | 2.96 | 607 | 3 | 205 |
| 02/12/2024 | 2.82 | 2.73 | 2.82 | 588 | 3 | 212 |
| 01/12/2024 | 2.69 | 2.61 | 2.69 | 430 | 2 | 160 |
| 28/11/2024 | 2.57 | 2.57 | 2.57 | 203 | 2 | 79 |
| 27/11/2024 | 2.57 | 2.57 | 2.57 | 488 | 2 | 190 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/11/2024 | 1.90 | 1.81 | 1.90 | 943 | 8 | 500 |
| 03/11/2024 | 1.81 | 1.81 | 1.81 | 94 | 2 | 52 |
| 27/10/2024 | 1.82 | 1.82 | 1.82 | 273 | 2 | 150 |
| 20/10/2024 | 1.81 | 1.81 | 1.81 | 42 | 2 | 23 |
| 06/10/2024 | 1.81 | 1.81 | 1.81 | 306 | 6 | 169 |
| 29/09/2024 | 1.84 | 1.81 | 1.81 | 1,369 | 9 | 751 |
| 22/09/2024 | 1.83 | 1.83 | 1.83 | 604 | 4 | 330 |
| 15/09/2024 | 1.81 | 1.80 | 1.81 | 711 | 7 | 395 |
| 08/09/2024 | 1.82 | 1.80 | 1.80 | 103 | 2 | 57 |
| 25/08/2024 | 1.82 | 1.82 | 1.82 | 35 | 1 | 19 |
| 18/08/2024 | 1.82 | 1.82 | 1.82 | 184 | 3 | 101 |
| 21/07/2024 | 1.83 | 1.82 | 1.82 | 146 | 5 | 80 |
| 14/07/2024 | 1.81 | 1.81 | 1.81 | 1,207 | 6 | 667 |
| 08/07/2024 | 1.81 | 1.81 | 1.81 | 18 | 2 | 10 |
| 30/06/2024 | 1.81 | 1.80 | 1.81 | 67 | 2 | 37 |
| 23/06/2024 | 1.80 | 1.80 | 1.80 | 58 | 1 | 32 |
| 02/06/2024 | 1.79 | 1.79 | 1.79 | 48 | 1 | 27 |
| 26/05/2024 | 1.79 | 1.79 | 1.79 | 109 | 2 | 61 |
| 19/05/2024 | 1.79 | 1.79 | 1.79 | 124 | 2 | 69 |
| 12/05/2024 | 1.79 | 1.79 | 1.79 | 55 | 1 | 31 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2022 | 2.77 | 2.74 | 2.74 | 4,412 | 18 | 1,609 |
| 03/07/2022 | 3.10 | 2.62 | 2.73 | 2,657 | 26 | 951 |
| 01/06/2022 | 3.28 | 3.12 | 3.15 | 1,226 | 6 | 385 |
| 08/05/2022 | 3.45 | 3.45 | 3.45 | 3,450 | 1 | 1,000 |
| 03/04/2022 | 3.55 | 3.35 | 3.45 | 17,257 | 11 | 5,000 |
| 01/03/2022 | 3.61 | 3.43 | 3.43 | 6,088 | 6 | 1,689 |
| 01/02/2022 | 4.00 | 3.80 | 3.80 | 29,488 | 3 | 7,754 |
| 02/01/2022 | 4.15 | 4.00 | 4.00 | 2,495 | 5 | 612 |
| 01/12/2021 | 4.15 | 3.45 | 4.15 | 7,296 | 19 | 1,915 |
| 01/11/2021 | 4.22 | 3.46 | 3.61 | 12,380 | 36 | 3,188 |
| 03/10/2021 | 3.65 | 2.69 | 3.65 | 12,852 | 63 | 4,222 |
| 01/09/2021 | 2.69 | 2.58 | 2.69 | 5,710 | 23 | 2,137 |
| 01/08/2021 | 2.84 | 2.65 | 2.70 | 4,190 | 12 | 1,531 |
| 01/07/2021 | 2.82 | 2.56 | 2.68 | 702 | 6 | 259 |
| 01/06/2021 | 2.83 | 2.38 | 2.69 | 436,976 | 26 | 163,666 |
| 02/05/2021 | 3.04 | 2.07 | 2.27 | 190,686 | 24 | 83,703 |
| 01/04/2021 | 3.20 | 3.00 | 3.20 | 234,273 | 8 | 73,265 |
| 01/03/2021 | 3.00 | 3.00 | 3.00 | 750 | 4 | 250 |
| 01/02/2021 | 3.06 | 3.05 | 3.05 | 1,022,897 | 9 | 334,282 |
| 03/01/2021 | 3.05 | 3.05 | 3.05 | 641 | 4 | 210 |