Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan · Delayed Price · Currency is JOD 5.18
+0.04 (0.78%)
At close: Jul 31, 2025
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.15 | 5.18 | 5.12 | 5.18 | 5.18 | 0.78% | 129,332 |
| Jul 30, 2025 | 5.04 | 5.14 | 5.01 | 5.14 | 5.14 | 1.38% | 347,863 |
| Jul 29, 2025 | 5.07 | 5.07 | 5.04 | 5.07 | 5.07 | - | 81,643 |
| Jul 28, 2025 | 5.09 | 5.10 | 5.05 | 5.07 | 5.07 | -0.39% | 140,907 |
| Jul 27, 2025 | 5.09 | 5.11 | 5.08 | 5.09 | 5.09 | - | 26,305 |
| Jul 24, 2025 | 5.07 | 5.11 | 5.07 | 5.09 | 5.09 | - | 65,964 |
| Jul 23, 2025 | 5.03 | 5.12 | 5.03 | 5.09 | 5.09 | 1.19% | 110,968 |
| Jul 22, 2025 | 5.01 | 5.06 | 5.01 | 5.03 | 5.03 | - | 41,661 |
| Jul 21, 2025 | 5.05 | 5.05 | 5.00 | 5.03 | 5.03 | -0.40% | 137,267 |
| Jul 20, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 0.40% | 37,460 |
| Jul 17, 2025 | 5.00 | 5.03 | 4.97 | 5.03 | 5.03 | 0.60% | 110,373 |
| Jul 16, 2025 | 5.08 | 5.10 | 5.00 | 5.00 | 5.00 | -1.77% | 192,259 |
| Jul 15, 2025 | 5.12 | 5.13 | 5.09 | 5.09 | 5.09 | -0.78% | 86,553 |
| Jul 14, 2025 | 5.16 | 5.16 | 5.11 | 5.13 | 5.13 | -0.58% | 40,075 |
| Jul 13, 2025 | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | -0.19% | 33,751 |
| Jul 10, 2025 | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | 0.19% | 29,230 |
| Jul 9, 2025 | 5.15 | 5.18 | 5.14 | 5.16 | 5.16 | -0.39% | 89,938 |
| Jul 8, 2025 | 5.15 | 5.19 | 5.15 | 5.18 | 5.18 | -0.19% | 67,235 |
| Jul 7, 2025 | 5.18 | 5.21 | 5.17 | 5.19 | 5.19 | - | 102,643 |
| Jul 6, 2025 | 5.17 | 5.25 | 5.17 | 5.19 | 5.19 | 0.39% | 118,927 |
| Jul 3, 2025 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | 0.98% | 192,254 |
| Jul 2, 2025 | 5.07 | 5.13 | 5.07 | 5.12 | 5.12 | 0.99% | 214,955 |
| Jul 1, 2025 | 5.11 | 5.12 | 5.05 | 5.07 | 5.07 | -0.98% | 75,448 |
| Jun 30, 2025 | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | 2.20% | 347,779 |
| Jun 29, 2025 | 5.00 | 5.06 | 4.99 | 5.01 | 5.01 | 0.40% | 239,155 |
| Jun 25, 2025 | 4.91 | 4.99 | 4.91 | 4.99 | 4.99 | 1.63% | 151,127 |
| Jun 24, 2025 | 4.92 | 4.93 | 4.89 | 4.91 | 4.91 | 0.82% | 82,558 |
| Jun 23, 2025 | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | 0.83% | 84,581 |
| Jun 22, 2025 | 4.82 | 4.84 | 4.82 | 4.83 | 4.83 | 0.21% | 20,812 |
| Jun 19, 2025 | 4.82 | 4.84 | 4.81 | 4.82 | 4.82 | - | 51,547 |
| Jun 18, 2025 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | -0.41% | 27,254 |
| Jun 17, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | 69,797 |
| Jun 16, 2025 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | -0.21% | 114,211 |
| Jun 15, 2025 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | -0.82% | 109,801 |
| Jun 12, 2025 | 4.87 | 4.90 | 4.84 | 4.87 | 4.87 | - | 383,705 |
| Jun 11, 2025 | 4.84 | 4.88 | 4.84 | 4.87 | 4.87 | 0.62% | 175,333 |
| Jun 4, 2025 | 4.84 | 4.87 | 4.82 | 4.84 | 4.84 | - | 91,416 |
| Jun 3, 2025 | 4.81 | 4.85 | 4.80 | 4.84 | 4.84 | 0.83% | 133,342 |
| Jun 2, 2025 | 4.81 | 4.82 | 4.80 | 4.80 | 4.80 | - | 40,286 |
| Jun 1, 2025 | 4.82 | 4.83 | 4.79 | 4.80 | 4.80 | -0.41% | 80,968 |
| May 29, 2025 | 4.81 | 4.83 | 4.80 | 4.82 | 4.82 | 0.21% | 79,514 |
| May 28, 2025 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | -0.21% | 30,635 |
| May 27, 2025 | 4.81 | 4.84 | 4.80 | 4.82 | 4.82 | 0.21% | 46,076 |
| May 26, 2025 | 4.85 | 4.85 | 4.78 | 4.81 | 4.81 | -0.82% | 176,642 |
| May 22, 2025 | 4.86 | 4.88 | 4.84 | 4.85 | 4.85 | -0.61% | 90,264 |
| May 21, 2025 | 4.86 | 4.89 | 4.86 | 4.88 | 4.88 | - | 51,344 |
| May 20, 2025 | 4.89 | 4.90 | 4.86 | 4.88 | 4.88 | 0.21% | 38,242 |
| May 19, 2025 | 4.79 | 4.88 | 4.79 | 4.87 | 4.87 | 1.88% | 61,240 |
| May 18, 2025 | 4.82 | 4.83 | 4.78 | 4.78 | 4.78 | -1.24% | 181,652 |
| May 15, 2025 | 4.94 | 4.94 | 4.83 | 4.84 | 4.84 | -1.63% | 120,149 |