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
16/05/2024 1.79 1.79 1.79 55 1 31
18/04/2024 1.86 1.86 1.86 76 1 41
08/04/2024 1.95 1.95 1.95 8 1 4
03/04/2024 1.95 1.95 1.95 55 1 28
18/03/2024 2.00 2.00 2.00 200 3 100
05/03/2024 2.10 2.10 2.10 315 1 150
03/03/2024 2.10 2.10 2.10 34 2 16
29/02/2024 2.10 2.10 2.10 105 3 50
28/02/2024 2.10 2.10 2.10 19 1 9
27/02/2024 2.21 2.21 2.21 161 1 73
21/02/2024 2.22 2.22 2.22 49 1 22
25/01/2024 2.32 2.32 2.32 452 2 195
24/01/2024 2.44 2.44 2.44 73 2 30
17/01/2024 2.44 2.44 2.44 39 1 16
04/01/2024 2.56 2.56 2.56 384 2 150
02/01/2024 2.69 2.69 2.69 135 1 50
31/12/2023 2.57 2.57 2.57 134 2 52
28/12/2023 2.45 2.45 2.45 132 1 54
27/12/2023 2.34 2.34 2.34 1,170 2 500
26/12/2023 2.23 2.23 2.23 446 1 200
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/01/2023 2.67 2.67 2.67 2,318 16 868
22/01/2023 2.81 2.67 2.67 430 7 161
15/01/2023 2.75 2.70 2.70 3,474 15 1,268
08/01/2023 2.90 2.81 2.81 462 11 164
02/01/2023 3.00 2.95 2.95 264 8 89
26/12/2022 3.10 3.10 3.10 62 3 20
18/12/2022 3.00 2.86 3.00 117 2 40
11/12/2022 2.74 2.74 2.74 469 3 171
04/12/2022 2.76 2.74 2.76 1,585 6 578
27/11/2022 2.74 2.61 2.74 1,353 10 494
13/11/2022 2.61 2.61 2.61 582 6 223
30/10/2022 2.74 2.61 2.61 1,559 8 571
23/10/2022 2.74 2.74 2.74 403 5 147
09/10/2022 2.74 2.74 2.74 255 4 93
02/10/2022 2.74 2.74 2.74 699 7 255
25/09/2022 2.74 2.74 2.74 137 1 50
18/09/2022 2.74 2.74 2.74 411 2 150
11/09/2022 2.74 2.74 2.74 477 2 174
04/09/2022 2.74 2.74 2.74 348 4 127
28/08/2022 2.74 2.74 2.74 1,850 3 675
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2017 2.95 2.70 2.73 168,183 53 60,621
02/04/2017 3.44 2.72 2.72 1,297,414 329 463,949
01/03/2017 2.72 2.67 2.72 81,915 29 30,234
01/02/2017 2.68 2.67 2.67 697 7 261
02/01/2017 2.80 2.62 2.66 363,142 28 137,846
01/12/2016 3.02 2.73 2.73 2,252 12 788
01/11/2016 3.00 2.71 2.87 69,666 140 24,352
03/10/2016 2.94 2.78 2.85 42,072 45 14,804
01/09/2016 2.86 2.65 2.78 15,640 59 5,636
01/08/2016 2.86 2.51 2.62 112,356 127 41,359
03/07/2016 2.69 2.49 2.55 40,245 80 15,557
01/06/2016 2.76 2.45 2.48 97,061 206 36,659
02/05/2016 2.79 2.38 2.56 96,483 188 36,985
03/04/2016 2.73 2.34 2.38 232,685 347 92,434
01/03/2016 3.57 2.40 2.56 1,101,309 405 410,041
01/02/2016 4.33 3.73 3.73 6,307 5 1,513
03/01/2016 5.76 4.33 4.33 9,588 8 1,798
01/12/2015 6.06 5.25 6.06 8,838 11 1,594
01/11/2015 5.50 5.24 5.25 328 4 62
01/10/2015 5.06 5.00 5.00 2,802 6 560
Download Table