Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan · Delayed Price · Currency is JOD 5.81
+0.04 (0.69%)
At close: Oct 16, 2025
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.80 | 5.84 | 5.79 | 5.81 | 5.81 | 0.69% | 86,300 |
| Oct 15, 2025 | 5.80 | 5.84 | 5.77 | 5.77 | 5.77 | -0.35% | 118,093 |
| Oct 14, 2025 | 5.84 | 5.85 | 5.77 | 5.79 | 5.79 | -0.86% | 126,064 |
| Oct 13, 2025 | 5.79 | 5.85 | 5.79 | 5.84 | 5.84 | 1.21% | 164,035 |
| Oct 12, 2025 | 5.78 | 5.79 | 5.73 | 5.77 | 5.77 | -0.17% | 37,320 |
| Oct 9, 2025 | 5.72 | 5.79 | 5.72 | 5.78 | 5.78 | 0.87% | 95,611 |
| Oct 8, 2025 | 5.70 | 5.73 | 5.69 | 5.73 | 5.73 | 0.17% | 46,521 |
| Oct 7, 2025 | 5.71 | 5.73 | 5.69 | 5.72 | 5.72 | 0.18% | 60,018 |
| Oct 6, 2025 | 5.70 | 5.71 | 5.67 | 5.71 | 5.71 | 0.35% | 53,703 |
| Oct 5, 2025 | 5.69 | 5.71 | 5.65 | 5.69 | 5.69 | -0.18% | 31,924 |
| Oct 2, 2025 | 5.65 | 5.74 | 5.65 | 5.70 | 5.70 | 1.24% | 142,790 |
| Oct 1, 2025 | 5.61 | 5.69 | 5.59 | 5.63 | 5.63 | 0.18% | 38,021 |
| Sep 30, 2025 | 5.65 | 5.70 | 5.62 | 5.62 | 5.62 | -0.71% | 58,345 |
| Sep 29, 2025 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | -0.70% | 43,832 |
| Sep 28, 2025 | 5.64 | 5.70 | 5.60 | 5.70 | 5.70 | 1.42% | 28,213 |
| Sep 25, 2025 | 5.65 | 5.67 | 5.62 | 5.62 | 5.62 | -0.53% | 48,972 |
| Sep 24, 2025 | 5.59 | 5.74 | 5.59 | 5.65 | 5.65 | - | 77,611 |
| Sep 23, 2025 | 5.59 | 5.67 | 5.46 | 5.65 | 5.65 | -0.70% | 228,887 |
| Sep 22, 2025 | 5.75 | 5.77 | 5.46 | 5.69 | 5.69 | -1.90% | 394,908 |
| Sep 21, 2025 | 5.80 | 5.86 | 5.74 | 5.80 | 5.80 | -0.34% | 205,377 |
| Sep 18, 2025 | 5.87 | 5.87 | 5.74 | 5.82 | 5.82 | -1.02% | 253,960 |
| Sep 17, 2025 | 5.95 | 5.95 | 5.81 | 5.88 | 5.88 | -0.17% | 551,596 |
| Sep 16, 2025 | 5.66 | 5.94 | 5.66 | 5.89 | 5.89 | 4.25% | 681,127 |
| Sep 15, 2025 | 5.48 | 5.72 | 5.46 | 5.65 | 5.65 | 3.67% | 546,859 |
| Sep 14, 2025 | 5.32 | 5.48 | 5.30 | 5.45 | 5.45 | 2.44% | 451,106 |
| Sep 11, 2025 | 5.28 | 5.35 | 5.28 | 5.32 | 5.32 | 0.95% | 293,273 |
| Sep 10, 2025 | 5.26 | 5.28 | 5.23 | 5.27 | 5.27 | 0.19% | 255,863 |
| Sep 9, 2025 | 5.26 | 5.27 | 5.23 | 5.26 | 5.26 | -0.19% | 40,093 |
| Sep 8, 2025 | 5.25 | 5.27 | 5.23 | 5.27 | 5.27 | - | 49,262 |
| Sep 7, 2025 | 5.28 | 5.29 | 5.24 | 5.27 | 5.27 | -0.19% | 37,789 |
| Sep 3, 2025 | 5.22 | 5.30 | 5.22 | 5.28 | 5.28 | 0.96% | 86,153 |
| Sep 2, 2025 | 5.25 | 5.25 | 5.21 | 5.23 | 5.23 | -0.19% | 21,790 |
| Sep 1, 2025 | 5.24 | 5.25 | 5.22 | 5.24 | 5.24 | - | 31,271 |
| Aug 31, 2025 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | 0.96% | 63,493 |
| Aug 28, 2025 | 5.21 | 5.23 | 5.19 | 5.19 | 5.19 | -0.76% | 19,633 |
| Aug 27, 2025 | 5.23 | 5.23 | 5.19 | 5.23 | 5.23 | 0.19% | 46,162 |
| Aug 26, 2025 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | -0.57% | 22,637 |
| Aug 25, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.25 | 0.19% | 26,238 |
| Aug 24, 2025 | 5.22 | 5.25 | 5.22 | 5.24 | 5.24 | 0.77% | 50,787 |
| Aug 21, 2025 | 5.22 | 5.23 | 5.19 | 5.20 | 5.20 | -0.57% | 38,800 |
| Aug 20, 2025 | 5.21 | 5.25 | 5.19 | 5.23 | 5.23 | 0.38% | 97,313 |
| Aug 19, 2025 | 5.20 | 5.23 | 5.19 | 5.21 | 5.21 | 0.39% | 47,298 |
| Aug 18, 2025 | 5.18 | 5.20 | 5.15 | 5.19 | 5.19 | -0.19% | 359,010 |
| Aug 17, 2025 | 5.22 | 5.22 | 5.15 | 5.20 | 5.20 | -0.76% | 38,806 |
| Aug 14, 2025 | 5.24 | 5.24 | 5.18 | 5.24 | 5.24 | - | 125,716 |
| Aug 13, 2025 | 5.23 | 5.24 | 5.21 | 5.24 | 5.24 | -0.38% | 54,944 |
| Aug 12, 2025 | 5.25 | 5.28 | 5.24 | 5.26 | 5.26 | - | 73,207 |
| Aug 11, 2025 | 5.25 | 5.27 | 5.23 | 5.26 | 5.26 | - | 44,624 |
| Aug 10, 2025 | 5.27 | 5.28 | 5.23 | 5.26 | 5.26 | -0.19% | 28,266 |
| Aug 7, 2025 | 5.22 | 5.27 | 5.21 | 5.27 | 5.27 | 0.57% | 103,421 |