Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan · Delayed Price · Currency is JOD 5.64
-0.05 (-0.88%)
At close: Nov 27, 2025
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2025 | 5.65 | 5.70 | 5.64 | 5.69 | 5.69 | 0.89% | 138,215 |
| Nov 27, 2025 | 5.69 | 5.69 | 5.64 | 5.64 | 5.64 | -0.88% | 88,335 |
| Nov 26, 2025 | 5.73 | 5.73 | 5.66 | 5.69 | 5.69 | -0.70% | 35,392 |
| Nov 25, 2025 | 5.78 | 5.79 | 5.71 | 5.73 | 5.73 | -1.21% | 62,491 |
| Nov 24, 2025 | 5.80 | 5.81 | 5.75 | 5.80 | 5.80 | 1.40% | 276,080 |
| Nov 23, 2025 | 5.57 | 5.80 | 5.57 | 5.72 | 5.72 | 2.51% | 245,415 |
| Nov 20, 2025 | 5.54 | 5.58 | 5.52 | 5.58 | 5.58 | 0.54% | 93,720 |
| Nov 19, 2025 | 5.51 | 5.56 | 5.51 | 5.55 | 5.55 | 0.73% | 80,155 |
| Nov 18, 2025 | 5.55 | 5.57 | 5.50 | 5.51 | 5.51 | -0.72% | 84,324 |
| Nov 17, 2025 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | 0.36% | 54,067 |
| Nov 16, 2025 | 5.57 | 5.57 | 5.52 | 5.53 | 5.53 | -0.72% | 53,917 |
| Nov 13, 2025 | 5.57 | 5.60 | 5.52 | 5.57 | 5.57 | 0.18% | 203,415 |
| Nov 12, 2025 | 5.55 | 5.60 | 5.55 | 5.56 | 5.56 | - | 28,494 |
| Nov 11, 2025 | 5.57 | 5.60 | 5.54 | 5.56 | 5.56 | -0.18% | 57,030 |
| Nov 10, 2025 | 5.52 | 5.57 | 5.52 | 5.57 | 5.57 | 1.09% | 74,219 |
| Nov 9, 2025 | 5.51 | 5.53 | 5.49 | 5.51 | 5.51 | -0.18% | 49,462 |
| Nov 6, 2025 | 5.47 | 5.52 | 5.47 | 5.52 | 5.52 | 0.36% | 48,321 |
| Nov 5, 2025 | 5.53 | 5.55 | 5.47 | 5.50 | 5.50 | -0.54% | 57,590 |
| Nov 4, 2025 | 5.47 | 5.54 | 5.47 | 5.53 | 5.53 | 0.91% | 76,470 |
| Nov 3, 2025 | 5.45 | 5.48 | 5.44 | 5.48 | 5.48 | 0.18% | 29,731 |
| Nov 2, 2025 | 5.48 | 5.50 | 5.45 | 5.47 | 5.47 | - | 95,804 |
| Oct 30, 2025 | 5.45 | 5.47 | 5.43 | 5.47 | 5.47 | 0.37% | 25,488 |
| Oct 29, 2025 | 5.49 | 5.49 | 5.44 | 5.45 | 5.45 | -0.37% | 35,599 |
| Oct 28, 2025 | 5.47 | 5.48 | 5.38 | 5.47 | 5.47 | -0.73% | 204,869 |
| Oct 27, 2025 | 5.53 | 5.57 | 5.50 | 5.51 | 5.51 | -0.18% | 243,040 |
| Oct 26, 2025 | 5.55 | 5.58 | 5.49 | 5.52 | 5.52 | -1.78% | 215,167 |
| Oct 23, 2025 | 5.65 | 5.65 | 5.50 | 5.62 | 5.62 | -1.06% | 352,062 |
| Oct 22, 2025 | 5.80 | 5.84 | 5.68 | 5.68 | 5.68 | -2.41% | 207,705 |
| Oct 21, 2025 | 5.89 | 5.89 | 5.78 | 5.82 | 5.82 | -1.19% | 93,295 |
| Oct 20, 2025 | 5.86 | 5.91 | 5.84 | 5.89 | 5.89 | 0.51% | 171,994 |
| Oct 19, 2025 | 5.84 | 5.87 | 5.80 | 5.86 | 5.86 | 0.86% | 331,351 |
| 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 |