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
17/07/2017 2.48 2.47 2.47 248 2 100
12/07/2017 2.58 2.50 2.51 913 3 357
11/07/2017 2.58 2.58 2.58 531 2 206
10/07/2017 2.69 2.59 2.59 7,944 8 3,000
06/07/2017 2.70 2.70 2.70 16 2 6
21/06/2017 2.70 2.70 2.70 5 1 2
07/06/2017 2.70 2.70 2.70 643 1 238
29/05/2017 2.89 2.73 2.73 563 3 200
24/05/2017 2.93 2.76 2.76 908 3 322
22/05/2017 2.82 2.82 2.82 212 1 75
17/05/2017 2.95 2.80 2.94 419 4 143
15/05/2017 2.91 2.91 2.91 7,275 4 2,500
14/05/2017 2.89 2.77 2.78 25,705 19 8,968
10/05/2017 2.76 2.70 2.76 1,160 5 425
09/05/2017 2.70 2.70 2.70 2,700 1 1,000
08/05/2017 2.75 2.75 2.75 122,100 2 44,400
07/05/2017 2.80 2.75 2.75 4,973 4 1,785
04/05/2017 2.70 2.70 2.70 1,350 2 500
03/05/2017 2.70 2.70 2.70 737 2 273
02/05/2017 2.77 2.71 2.71 82 3 30
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/10/2009 1.90 1.90 1.90 1,053 1 554
18/10/2009 1.90 1.90 1.90 570 2 300
11/10/2009 1.96 1.90 1.96 372 2 191
27/09/2009 1.90 1.90 1.90 380 1 200
06/09/2009 1.90 1.90 1.90 268 1 141
30/08/2009 1.90 1.90 1.90 274 2 144
23/08/2009 1.90 1.85 1.90 283 2 150
16/08/2009 1.93 1.90 1.93 133 10 70
02/08/2009 1.90 1.90 1.90 8,389 5 4,415
26/07/2009 1.90 1.90 1.90 95 1 50
28/06/2009 1.92 1.92 1.92 10,410 6 5,422
21/06/2009 1.92 1.92 1.92 50 1 26
14/06/2009 1.92 1.92 1.92 1,348 1 702
31/05/2009 1.92 1.90 1.92 8,791 7 4,613
17/05/2009 1.92 1.90 1.90 2,026 3 1,061
10/05/2009 1.90 1.90 1.90 114 1 60
26/04/2009 1.90 1.90 1.90 108 1 57
19/04/2009 1.90 1.90 1.90 494 3 260
12/04/2009 1.90 1.90 1.90 285 1 150
05/04/2009 1.90 1.90 1.90 272 2 143
Download Table