JORDAN NATIONAL SHIPPING LINES Historical
Performance Indicators 22/10/2025
MarketFirst
High Price2.95
Last Closing2.93
No. of Transactions5
SectorTransportation
Low Price2.93
Opening Price2.93
No. of Shares4,255
Div7.48
Change0.01
Closing Price2.94
Average Price2.93
P/E9.61
Value Traded12,470
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/09/2024 | 2.03 | 2.03 | 2.03 | 20 | 1 | 10 |
| 11/09/2024 | 2.00 | 1.99 | 1.99 | 3,982 | 7 | 2,000 |
| 09/09/2024 | 2.03 | 2.00 | 2.00 | 930 | 5 | 464 |
| 08/09/2024 | 2.03 | 1.99 | 2.03 | 4,894 | 6 | 2,452 |
| 05/09/2024 | 2.03 | 1.99 | 2.03 | 3,575 | 14 | 1,796 |
| 04/09/2024 | 2.05 | 2.02 | 2.02 | 1,215 | 4 | 595 |
| 03/09/2024 | 2.05 | 2.03 | 2.03 | 2,345 | 5 | 1,150 |
| 02/09/2024 | 2.07 | 2.06 | 2.07 | 93 | 3 | 45 |
| 29/08/2024 | 2.07 | 2.02 | 2.07 | 2,023 | 4 | 1,001 |
| 28/08/2024 | 2.08 | 2.07 | 2.08 | 1,036 | 4 | 500 |
| 27/08/2024 | 2.07 | 2.02 | 2.07 | 7,490 | 17 | 3,655 |
| 26/08/2024 | 2.00 | 2.00 | 2.00 | 2,100 | 4 | 1,050 |
| 25/08/2024 | 2.01 | 2.00 | 2.00 | 4,040 | 10 | 2,020 |
| 22/08/2024 | 2.01 | 2.00 | 2.00 | 4,020 | 7 | 2,010 |
| 21/08/2024 | 2.01 | 2.00 | 2.00 | 9,525 | 11 | 4,750 |
| 20/08/2024 | 2.01 | 2.01 | 2.01 | 6,332 | 10 | 3,150 |
| 19/08/2024 | 2.01 | 2.01 | 2.01 | 2,915 | 9 | 1,450 |
| 18/08/2024 | 2.02 | 2.00 | 2.01 | 10,671 | 14 | 5,300 |
| 15/08/2024 | 2.01 | 1.99 | 2.00 | 7,559 | 14 | 3,786 |
| 14/08/2024 | 2.01 | 2.00 | 2.00 | 6,000 | 15 | 3,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/06/2021 | 2.04 | 1.93 | 2.04 | 44,994 | 10 | 23,195 |
| 30/05/2021 | 2.00 | 1.93 | 1.93 | 55,600 | 13 | 28,500 |
| 23/05/2021 | 2.00 | 1.85 | 2.00 | 157,561 | 29 | 80,895 |
| 16/05/2021 | 1.85 | 1.85 | 1.85 | 18,685 | 8 | 10,100 |
| 02/05/2021 | 1.80 | 1.80 | 1.80 | 2,520 | 1 | 1,400 |
| 25/04/2021 | 1.88 | 1.85 | 1.88 | 5,282 | 10 | 2,825 |
| 18/04/2021 | 1.89 | 1.86 | 1.86 | 3,566 | 5 | 1,906 |
| 04/04/2021 | 1.84 | 1.83 | 1.83 | 6,347 | 6 | 3,462 |
| 28/03/2021 | 1.85 | 1.85 | 1.85 | 925 | 3 | 500 |
| 21/03/2021 | 1.85 | 1.78 | 1.85 | 21,919 | 24 | 12,189 |
| 14/03/2021 | 1.76 | 1.76 | 1.76 | 6,424 | 14 | 3,650 |
| 07/03/2021 | 1.79 | 1.68 | 1.68 | 1,452 | 4 | 825 |
| 28/02/2021 | 1.79 | 1.78 | 1.78 | 15,809 | 10 | 8,881 |
| 21/02/2021 | 1.80 | 1.76 | 1.76 | 8,897 | 10 | 5,000 |
| 14/02/2021 | 1.83 | 1.74 | 1.79 | 17,452 | 18 | 9,824 |
| 07/02/2021 | 1.88 | 1.88 | 1.88 | 630 | 2 | 335 |
| 31/01/2021 | 1.88 | 1.88 | 1.88 | 2,820 | 6 | 1,500 |
| 24/01/2021 | 1.89 | 1.85 | 1.88 | 676 | 6 | 360 |
| 17/01/2021 | 1.85 | 1.82 | 1.85 | 13,911 | 20 | 7,535 |
| 10/01/2021 | 1.83 | 1.80 | 1.83 | 38,484 | 27 | 21,255 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2007 | 2.34 | 2.08 | 2.11 | 712,703 | 418 | 325,235 |
| 01/07/2007 | 2.27 | 1.97 | 2.15 | 2,230,946 | 1,159 | 1,028,499 |
| 03/06/2007 | 2.37 | 1.76 | 2.00 | 3,577,574 | 1,742 | 1,659,889 |
| 01/05/2007 | 1.94 | 1.60 | 1.76 | 684,057 | 604 | 377,385 |
| 01/04/2007 | 1.71 | 1.58 | 1.58 | 391,997 | 193 | 234,716 |
| 01/03/2007 | 1.75 | 1.60 | 1.70 | 137,470 | 199 | 81,860 |
| 01/02/2007 | 1.80 | 1.63 | 1.67 | 115,671 | 220 | 67,887 |
| 07/01/2007 | 1.79 | 1.62 | 1.70 | 71,877 | 92 | 42,244 |
| 03/12/2006 | 1.76 | 1.51 | 1.76 | 324,327 | 413 | 193,243 |
| 01/11/2006 | 1.89 | 1.60 | 1.68 | 109,800 | 207 | 62,454 |
| 01/10/2006 | 2.14 | 1.81 | 1.88 | 337,614 | 476 | 174,441 |
| 03/09/2006 | 2.25 | 1.92 | 2.24 | 785,857 | 589 | 373,110 |
| 01/08/2006 | 2.17 | 1.98 | 2.02 | 270,786 | 375 | 132,558 |
| 02/07/2006 | 2.51 | 2.01 | 2.16 | 249,103 | 391 | 112,059 |
| 01/06/2006 | 4.30 | 2.22 | 2.62 | 778,713 | 611 | 264,891 |
| 01/05/2006 | 4.55 | 4.08 | 4.15 | 737,883 | 445 | 170,056 |
| 02/04/2006 | 4.53 | 4.10 | 4.30 | 861,980 | 388 | 202,377 |
| 01/03/2006 | 4.30 | 3.35 | 4.13 | 957,734 | 434 | 246,344 |
| 01/02/2006 | 5.77 | 4.30 | 4.30 | 650,076 | 374 | 121,597 |
| 02/01/2006 | 5.91 | 5.31 | 5.40 | 612,188 | 303 | 107,341 |