Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan · Delayed Price · Currency is JOD 5.83
-0.03 (-0.51%)
At close: Jan 14, 2026
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 0.51% | 42,157 |
| Jan 12, 2026 | 5.83 | 5.86 | 5.82 | 5.83 | 5.83 | -0.17% | 29,879 |
| Jan 11, 2026 | 5.83 | 5.86 | 5.82 | 5.84 | 5.84 | 0.17% | 57,578 |
| Jan 8, 2026 | 5.85 | 5.87 | 5.83 | 5.83 | 5.83 | -0.68% | 36,664 |
| Jan 7, 2026 | 5.86 | 5.87 | 5.83 | 5.87 | 5.87 | 0.17% | 37,740 |
| Jan 6, 2026 | 5.84 | 5.86 | 5.80 | 5.86 | 5.86 | 0.51% | 45,269 |
| Jan 5, 2026 | 5.86 | 5.89 | 5.82 | 5.83 | 5.83 | -0.85% | 67,156 |
| Jan 4, 2026 | 5.83 | 5.90 | 5.83 | 5.88 | 5.88 | - | 40,392 |
| Dec 31, 2025 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 0.34% | 47,172 |
| Dec 30, 2025 | 5.90 | 5.91 | 5.86 | 5.86 | 5.86 | -0.85% | 40,280 |
| Dec 29, 2025 | 5.90 | 5.95 | 5.89 | 5.91 | 5.91 | 0.17% | 80,977 |
| Dec 28, 2025 | 5.90 | 5.94 | 5.88 | 5.90 | 5.90 | 0.34% | 159,152 |
| Dec 24, 2025 | 5.79 | 5.88 | 5.78 | 5.88 | 5.88 | 1.73% | 140,862 |
| Dec 23, 2025 | 5.77 | 5.80 | 5.77 | 5.78 | 5.78 | -0.17% | 53,333 |
| Dec 22, 2025 | 5.77 | 5.81 | 5.77 | 5.79 | 5.79 | 0.17% | 53,588 |
| Dec 21, 2025 | 5.78 | 5.79 | 5.66 | 5.78 | 5.78 | - | 143,208 |
| Dec 18, 2025 | 5.75 | 5.79 | 5.75 | 5.78 | 5.78 | 0.35% | 39,853 |
| Dec 17, 2025 | 5.79 | 5.79 | 5.73 | 5.76 | 5.76 | -0.69% | 83,174 |
| Dec 16, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 79,096 |
| Dec 15, 2025 | 5.70 | 5.77 | 5.70 | 5.75 | 5.75 | 0.70% | 69,722 |
| Dec 14, 2025 | 5.69 | 5.72 | 5.69 | 5.71 | 5.71 | 0.53% | 25,899 |
| Dec 11, 2025 | 5.71 | 5.72 | 5.68 | 5.68 | 5.68 | -0.53% | 25,633 |
| Dec 10, 2025 | 5.71 | 5.73 | 5.70 | 5.71 | 5.71 | -0.35% | 29,614 |
| Dec 9, 2025 | 5.69 | 5.73 | 5.67 | 5.73 | 5.73 | 0.53% | 45,708 |
| Dec 8, 2025 | 5.72 | 5.73 | 5.69 | 5.70 | 5.70 | -0.35% | 15,776 |
| Dec 7, 2025 | 5.72 | 5.75 | 5.71 | 5.72 | 5.72 | - | 88,356 |
| Dec 4, 2025 | 5.72 | 5.74 | 5.71 | 5.72 | 5.72 | 0.18% | 9,102 |
| Dec 3, 2025 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | -0.35% | 18,250 |
| Dec 2, 2025 | 5.70 | 5.74 | 5.69 | 5.73 | 5.73 | 0.53% | 74,285 |
| Dec 1, 2025 | 5.69 | 5.70 | 5.66 | 5.70 | 5.70 | 0.18% | 26,877 |
| 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 |