JORDAN VEGETABLE OIL INDUSTRIES Historical
Performance Indicators 14/10/2025
MarketSecond
High Price3.90
Last Closing3.90
No. of Transactions1
SectorFood and Beverages
Low Price3.90
Opening Price3.90
No. of Shares111
Div7.69
Change0.00
Closing Price3.90
Average Price3.90
P/E12.95
Value Traded433
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/08/2024 | 3.15 | 3.14 | 3.14 | 63 | 2 | 20 |
| 05/08/2024 | 3.18 | 3.18 | 3.18 | 308 | 1 | 97 |
| 04/08/2024 | 3.19 | 3.19 | 3.19 | 319 | 1 | 100 |
| 30/07/2024 | 3.19 | 3.18 | 3.18 | 13 | 2 | 4 |
| 23/07/2024 | 3.18 | 3.15 | 3.17 | 61,427 | 24 | 19,461 |
| 22/07/2024 | 3.21 | 3.21 | 3.21 | 279 | 2 | 87 |
| 21/07/2024 | 3.19 | 3.19 | 3.19 | 319 | 1 | 100 |
| 18/07/2024 | 3.20 | 3.19 | 3.19 | 4,803 | 11 | 1,501 |
| 16/07/2024 | 3.20 | 3.18 | 3.18 | 3,340 | 3 | 1,050 |
| 15/07/2024 | 3.21 | 3.15 | 3.15 | 33,520 | 14 | 10,634 |
| 14/07/2024 | 3.23 | 3.20 | 3.23 | 1,766 | 4 | 550 |
| 11/07/2024 | 3.25 | 3.19 | 3.19 | 11,062 | 17 | 3,444 |
| 09/07/2024 | 3.35 | 3.35 | 3.35 | 1,675 | 3 | 500 |
| 08/07/2024 | 3.41 | 3.39 | 3.39 | 272 | 2 | 80 |
| 04/07/2024 | 3.25 | 3.24 | 3.25 | 104 | 2 | 32 |
| 03/07/2024 | 3.21 | 3.20 | 3.21 | 2,253 | 6 | 704 |
| 24/06/2024 | 3.20 | 3.20 | 3.20 | 1,600 | 3 | 500 |
| 13/06/2024 | 3.25 | 3.24 | 3.25 | 2,285 | 3 | 703 |
| 06/06/2024 | 3.20 | 3.15 | 3.15 | 1,419 | 6 | 449 |
| 29/05/2024 | 3.13 | 3.13 | 3.13 | 16 | 1 | 5 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/11/2023 | 3.12 | 3.12 | 3.12 | 381 | 2 | 122 |
| 19/11/2023 | 3.10 | 3.09 | 3.09 | 263 | 2 | 85 |
| 12/11/2023 | 3.19 | 3.04 | 3.17 | 7,345 | 25 | 2,357 |
| 05/11/2023 | 3.35 | 3.35 | 3.35 | 335 | 1 | 100 |
| 22/10/2023 | 3.44 | 3.19 | 3.42 | 2,304 | 5 | 714 |
| 17/09/2023 | 3.19 | 3.15 | 3.19 | 2,682 | 5 | 843 |
| 27/08/2023 | 3.18 | 3.18 | 3.18 | 181 | 1 | 57 |
| 20/08/2023 | 3.31 | 3.31 | 3.31 | 662 | 2 | 200 |
| 06/08/2023 | 3.48 | 3.48 | 3.48 | 696 | 1 | 200 |
| 30/07/2023 | 3.48 | 3.25 | 3.48 | 3,383 | 5 | 1,000 |
| 18/06/2023 | 3.17 | 3.17 | 3.17 | 95 | 1 | 30 |
| 04/06/2023 | 3.15 | 3.15 | 3.15 | 1,710 | 2 | 543 |
| 28/05/2023 | 3.18 | 3.14 | 3.15 | 11,530 | 7 | 3,665 |
| 14/05/2023 | 3.05 | 3.00 | 3.05 | 6,030 | 3 | 2,000 |
| 07/05/2023 | 3.00 | 2.96 | 3.00 | 1,490 | 5 | 500 |
| 01/05/2023 | 2.89 | 2.89 | 2.89 | 3 | 1 | 1 |
| 16/04/2023 | 2.76 | 2.76 | 2.76 | 342 | 1 | 124 |
| 09/04/2023 | 2.75 | 2.75 | 2.75 | 413 | 2 | 150 |
| 19/03/2023 | 2.85 | 2.75 | 2.75 | 4,580 | 6 | 1,647 |
| 12/03/2023 | 3.10 | 3.00 | 3.00 | 33,929 | 25 | 11,051 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2018 | 1.85 | 1.80 | 1.80 | 3,897 | 5 | 2,157 |
| 01/08/2018 | 1.85 | 1.80 | 1.85 | 491 | 2 | 267 |
| 01/07/2018 | 1.85 | 1.76 | 1.85 | 6,588 | 4 | 3,704 |
| 03/06/2018 | 1.85 | 1.84 | 1.85 | 993 | 3 | 537 |
| 02/05/2018 | 1.82 | 1.62 | 1.82 | 9,119 | 16 | 5,224 |
| 01/04/2018 | 1.70 | 1.62 | 1.68 | 11,646 | 6 | 7,000 |
| 01/03/2018 | 1.70 | 1.50 | 1.60 | 7,704 | 14 | 4,794 |
| 01/02/2018 | 1.68 | 1.66 | 1.68 | 547 | 2 | 327 |
| 02/01/2018 | 1.68 | 1.53 | 1.61 | 4,740 | 8 | 2,958 |
| 03/12/2017 | 1.67 | 1.67 | 1.67 | 2,061 | 1 | 1,234 |
| 05/09/2017 | 1.75 | 1.62 | 1.75 | 1,167 | 10 | 700 |
| 02/07/2017 | 1.70 | 1.57 | 1.70 | 421 | 3 | 258 |
| 01/05/2017 | 1.65 | 1.65 | 1.65 | 83 | 1 | 50 |
| 02/04/2017 | 1.73 | 1.60 | 1.73 | 576 | 4 | 341 |
| 01/12/2016 | 1.68 | 1.59 | 1.68 | 223,055 | 8 | 137,733 |
| 01/11/2016 | 1.74 | 1.51 | 1.58 | 8,115 | 15 | 5,096 |
| 01/08/2016 | 1.83 | 1.77 | 1.83 | 2,045 | 2 | 1,150 |
| 01/06/2016 | 1.85 | 1.76 | 1.85 | 4,018 | 5 | 2,250 |
| 02/05/2016 | 1.88 | 1.88 | 1.88 | 188 | 1 | 100 |
| 01/03/2016 | 1.88 | 1.77 | 1.88 | 1,084 | 6 | 600 |