JORDAN ELECTRIC POWER Historical
Performance Indicators 22/10/2025
MarketFirst
High Price2.98
Last Closing2.92
No. of Transactions432
SectorUtilities and Energy
Low Price2.92
Opening Price2.92
No. of Shares816,097
Div4.16
Change0.05
Closing Price2.97
Average Price2.94
P/E12.95
Value Traded2,402,227
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/07/2025 | 2.58 | 2.55 | 2.56 | 215,759 | 86 | 84,505 |
| 28/07/2025 | 2.58 | 2.56 | 2.58 | 370,328 | 186 | 144,170 |
| 27/07/2025 | 2.61 | 2.57 | 2.59 | 131,699 | 78 | 51,085 |
| 24/07/2025 | 2.63 | 2.59 | 2.59 | 110,424 | 88 | 42,376 |
| 23/07/2025 | 2.66 | 2.62 | 2.63 | 159,047 | 80 | 60,290 |
| 22/07/2025 | 2.64 | 2.61 | 2.62 | 45,204 | 42 | 17,238 |
| 21/07/2025 | 2.63 | 2.59 | 2.63 | 220,099 | 84 | 84,412 |
| 20/07/2025 | 2.59 | 2.54 | 2.59 | 89,381 | 66 | 34,875 |
| 17/07/2025 | 2.57 | 2.52 | 2.56 | 622,080 | 219 | 244,509 |
| 16/07/2025 | 2.59 | 2.57 | 2.58 | 182,438 | 74 | 70,720 |
| 15/07/2025 | 2.61 | 2.58 | 2.59 | 360,200 | 128 | 139,123 |
| 14/07/2025 | 2.62 | 2.59 | 2.59 | 229,860 | 122 | 88,311 |
| 13/07/2025 | 2.64 | 2.62 | 2.63 | 141,709 | 61 | 53,791 |
| 10/07/2025 | 2.65 | 2.61 | 2.64 | 327,147 | 147 | 124,776 |
| 09/07/2025 | 2.66 | 2.62 | 2.65 | 307,230 | 104 | 116,216 |
| 08/07/2025 | 2.64 | 2.61 | 2.63 | 267,201 | 134 | 101,843 |
| 07/07/2025 | 2.68 | 2.62 | 2.64 | 186,466 | 128 | 70,456 |
| 06/07/2025 | 2.67 | 2.65 | 2.65 | 423,437 | 178 | 159,272 |
| 03/07/2025 | 2.67 | 2.60 | 2.64 | 967,956 | 288 | 366,580 |
| 02/07/2025 | 2.60 | 2.55 | 2.58 | 563,394 | 239 | 218,627 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/11/2024 | 2.13 | 2.09 | 2.12 | 2,929,006 | 676 | 1,385,076 |
| 03/11/2024 | 2.13 | 2.08 | 2.12 | 3,393,600 | 959 | 1,612,578 |
| 27/10/2024 | 2.15 | 2.10 | 2.12 | 3,758,150 | 875 | 1,771,679 |
| 20/10/2024 | 2.16 | 2.11 | 2.12 | 5,433,279 | 1,091 | 2,545,591 |
| 13/10/2024 | 2.16 | 2.10 | 2.13 | 3,536,777 | 937 | 1,658,486 |
| 06/10/2024 | 2.12 | 2.07 | 2.12 | 2,165,721 | 587 | 1,029,269 |
| 29/09/2024 | 2.13 | 2.07 | 2.11 | 2,275,587 | 619 | 1,081,644 |
| 22/09/2024 | 2.16 | 2.09 | 2.11 | 5,737,033 | 1,242 | 2,690,904 |
| 15/09/2024 | 2.18 | 2.13 | 2.15 | 1,048,883 | 346 | 484,908 |
| 08/09/2024 | 2.18 | 2.15 | 2.17 | 198,418 | 116 | 91,742 |
| 01/09/2024 | 2.18 | 2.12 | 2.17 | 574,087 | 284 | 266,887 |
| 25/08/2024 | 2.15 | 2.10 | 2.13 | 723,467 | 293 | 343,040 |
| 18/08/2024 | 2.17 | 2.12 | 2.15 | 122,105 | 121 | 57,202 |
| 11/08/2024 | 2.17 | 2.12 | 2.16 | 497,983 | 334 | 231,649 |
| 04/08/2024 | 2.12 | 2.04 | 2.12 | 591,753 | 373 | 286,044 |
| 28/07/2024 | 2.21 | 2.08 | 2.10 | 729,789 | 556 | 342,891 |
| 21/07/2024 | 2.20 | 2.11 | 2.14 | 428,788 | 352 | 198,902 |
| 14/07/2024 | 2.26 | 2.17 | 2.20 | 481,530 | 364 | 216,884 |
| 08/07/2024 | 2.26 | 2.22 | 2.25 | 384,685 | 291 | 171,927 |
| 30/06/2024 | 2.26 | 2.22 | 2.25 | 535,034 | 319 | 239,045 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2021 | 1.24 | 1.17 | 1.17 | 4,682,610 | 1,566 | 3,921,949 |
| 01/12/2020 | 1.21 | 1.11 | 1.21 | 2,570,229 | 825 | 2,229,259 |
| 01/11/2020 | 1.14 | 1.10 | 1.13 | 2,141,806 | 787 | 1,908,271 |
| 01/10/2020 | 1.15 | 1.12 | 1.13 | 7,133,832 | 2,026 | 6,302,207 |
| 01/09/2020 | 1.17 | 1.12 | 1.14 | 8,747,385 | 2,486 | 7,643,881 |
| 04/08/2020 | 1.20 | 1.10 | 1.14 | 927,131 | 691 | 802,735 |
| 01/07/2020 | 1.25 | 1.18 | 1.21 | 5,878,013 | 1,610 | 4,827,340 |
| 01/06/2020 | 1.25 | 1.17 | 1.25 | 5,056,153 | 1,623 | 4,146,677 |
| 10/05/2020 | 1.19 | 1.05 | 1.18 | 627,971 | 360 | 560,307 |
| 01/03/2020 | 1.27 | 1.09 | 1.13 | 2,374,667 | 785 | 1,939,720 |
| 02/02/2020 | 1.30 | 1.22 | 1.24 | 2,992,120 | 965 | 2,390,309 |
| 02/01/2020 | 1.31 | 1.22 | 1.28 | 1,655,229 | 737 | 1,310,765 |
| 01/12/2019 | 1.26 | 1.22 | 1.22 | 1,374,968 | 521 | 1,105,320 |
| 03/11/2019 | 1.26 | 1.22 | 1.25 | 6,363,465 | 856 | 5,116,699 |
| 01/10/2019 | 1.28 | 1.22 | 1.26 | 5,209,756 | 1,807 | 4,155,226 |
| 01/09/2019 | 1.27 | 1.20 | 1.24 | 2,918,050 | 1,327 | 2,361,002 |
| 01/08/2019 | 1.27 | 1.23 | 1.24 | 1,434,346 | 730 | 1,146,781 |
| 01/07/2019 | 1.44 | 1.24 | 1.24 | 3,888,472 | 2,467 | 2,955,245 |
| 02/06/2019 | 1.29 | 1.17 | 1.26 | 874,839 | 686 | 710,296 |
| 01/05/2019 | 1.22 | 1.12 | 1.18 | 1,088,629 | 796 | 939,767 |