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 |
|---|---|---|---|---|---|---|
| 17/09/2024 | 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 |
| 21/08/2024 | 1.82 | 1.82 | 1.82 | 147 | 1 | 81 |
| 19/08/2024 | 1.82 | 1.82 | 1.82 | 36 | 2 | 20 |
| 24/07/2024 | 1.82 | 1.82 | 1.82 | 13 | 1 | 7 |
| 23/07/2024 | 1.83 | 1.83 | 1.83 | 60 | 2 | 33 |
| 21/07/2024 | 1.82 | 1.82 | 1.82 | 73 | 2 | 40 |
| 17/07/2024 | 1.81 | 1.81 | 1.81 | 290 | 2 | 160 |
| 16/07/2024 | 1.81 | 1.81 | 1.81 | 910 | 3 | 503 |
| 15/07/2024 | 1.81 | 1.81 | 1.81 | 7 | 1 | 4 |
| 09/07/2024 | 1.81 | 1.81 | 1.81 | 18 | 2 | 10 |
| 03/07/2024 | 1.81 | 1.81 | 1.81 | 49 | 1 | 27 |
| 02/07/2024 | 1.80 | 1.80 | 1.80 | 18 | 1 | 10 |
| 25/06/2024 | 1.80 | 1.80 | 1.80 | 58 | 1 | 32 |
| 02/06/2024 | 1.79 | 1.79 | 1.79 | 48 | 1 | 27 |
| 30/05/2024 | 1.79 | 1.79 | 1.79 | 59 | 1 | 33 |
| 28/05/2024 | 1.79 | 1.79 | 1.79 | 50 | 1 | 28 |
| 21/05/2024 | 1.79 | 1.79 | 1.79 | 36 | 1 | 20 |
| 19/05/2024 | 1.79 | 1.79 | 1.79 | 88 | 1 | 49 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/08/2023 | 2.05 | 2.05 | 2.05 | 150 | 2 | 73 |
| 06/08/2023 | 2.05 | 2.05 | 2.05 | 84 | 2 | 41 |
| 30/07/2023 | 2.05 | 2.05 | 2.05 | 105 | 2 | 51 |
| 23/07/2023 | 2.11 | 2.05 | 2.05 | 1,312 | 10 | 637 |
| 02/07/2023 | 2.14 | 2.11 | 2.11 | 3,254 | 11 | 1,542 |
| 11/06/2023 | 2.31 | 2.21 | 2.21 | 1,032 | 7 | 461 |
| 04/06/2023 | 2.35 | 2.31 | 2.31 | 1,301 | 3 | 563 |
| 28/05/2023 | 2.48 | 2.39 | 2.39 | 801 | 9 | 333 |
| 21/05/2023 | 2.50 | 2.47 | 2.47 | 371 | 3 | 150 |
| 01/05/2023 | 2.60 | 2.55 | 2.55 | 36 | 3 | 14 |
| 16/04/2023 | 2.57 | 2.57 | 2.57 | 293 | 3 | 114 |
| 09/04/2023 | 2.67 | 2.67 | 2.67 | 2,115 | 4 | 792 |
| 02/04/2023 | 2.67 | 2.67 | 2.67 | 171 | 1 | 64 |
| 19/03/2023 | 2.67 | 2.67 | 2.67 | 729 | 4 | 273 |
| 12/03/2023 | 2.67 | 2.67 | 2.67 | 59 | 1 | 22 |
| 05/03/2023 | 2.67 | 2.67 | 2.67 | 2,088 | 5 | 782 |
| 26/02/2023 | 2.67 | 2.67 | 2.67 | 422 | 6 | 158 |
| 19/02/2023 | 2.67 | 2.67 | 2.67 | 1,111 | 4 | 416 |
| 12/02/2023 | 2.81 | 2.67 | 2.81 | 151 | 2 | 54 |
| 05/02/2023 | 2.80 | 2.80 | 2.80 | 3 | 1 | 1 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2019 | 3.55 | 3.55 | 3.55 | 195 | 1 | 55 |
| 02/12/2018 | 3.66 | 3.17 | 3.66 | 3,195 | 7 | 919 |
| 01/11/2018 | 3.06 | 3.02 | 3.02 | 493 | 4 | 163 |
| 01/10/2018 | 3.10 | 3.00 | 3.10 | 1,847 | 5 | 609 |
| 02/09/2018 | 3.15 | 3.05 | 3.05 | 3,178 | 6 | 1,028 |
| 01/08/2018 | 3.16 | 3.00 | 3.16 | 2,755 | 7 | 889 |
| 01/07/2018 | 3.04 | 3.02 | 3.04 | 8,817 | 10 | 2,909 |
| 03/06/2018 | 3.25 | 3.02 | 3.02 | 4,158 | 6 | 1,347 |
| 02/05/2018 | 3.53 | 3.25 | 3.25 | 508 | 9 | 151 |
| 01/04/2018 | 3.82 | 3.30 | 3.63 | 8,056 | 17 | 2,243 |
| 01/03/2018 | 3.49 | 3.35 | 3.35 | 8,070 | 8 | 2,326 |
| 01/02/2018 | 3.93 | 3.36 | 3.50 | 78,315 | 65 | 21,192 |
| 02/01/2018 | 3.20 | 2.71 | 3.20 | 30,971 | 44 | 10,561 |
| 03/12/2017 | 2.95 | 2.70 | 2.84 | 22,415 | 56 | 8,031 |
| 01/11/2017 | 2.79 | 2.50 | 2.79 | 497,982 | 42 | 198,761 |
| 01/10/2017 | 2.71 | 2.42 | 2.63 | 16,745 | 35 | 6,355 |
| 05/09/2017 | 2.68 | 2.56 | 2.68 | 2,109 | 12 | 805 |
| 01/08/2017 | 2.73 | 2.48 | 2.57 | 11,057 | 26 | 4,240 |
| 02/07/2017 | 2.70 | 2.47 | 2.47 | 11,114 | 19 | 4,261 |
| 01/06/2017 | 2.70 | 2.70 | 2.70 | 648 | 2 | 240 |