Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan · Delayed Price · Currency is JOD 6.55
+0.07 (1.08%)
At close: Mar 10, 2026
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.48 | 6.56 | 6.48 | 6.55 | 6.55 | 1.08% | 89,800 |
| Mar 9, 2026 | 6.52 | 6.52 | 6.47 | 6.48 | 6.48 | -0.46% | 53,155 |
| Mar 8, 2026 | 6.54 | 6.56 | 6.48 | 6.51 | 6.51 | - | 59,379 |
| Mar 5, 2026 | 6.44 | 6.60 | 6.44 | 6.51 | 6.51 | 0.77% | 131,660 |
| Mar 4, 2026 | 6.42 | 6.48 | 6.39 | 6.46 | 6.46 | 0.62% | 108,858 |
| Mar 3, 2026 | 6.25 | 6.46 | 6.25 | 6.42 | 6.42 | 1.90% | 115,766 |
| Mar 2, 2026 | 6.29 | 6.30 | 6.24 | 6.30 | 6.30 | - | 84,563 |
| Mar 1, 2026 | 6.06 | 6.35 | 6.06 | 6.30 | 6.30 | -1.41% | 188,741 |
| Feb 26, 2026 | 6.29 | 6.39 | 6.24 | 6.39 | 6.39 | 1.75% | 117,256 |
| Feb 25, 2026 | 6.36 | 6.40 | 6.28 | 6.28 | 6.28 | -1.88% | 233,274 |
| Feb 24, 2026 | 6.55 | 6.58 | 6.40 | 6.40 | 6.40 | -2.74% | 103,487 |
| Feb 23, 2026 | 6.49 | 6.61 | 6.49 | 6.58 | 6.58 | 1.23% | 52,466 |
| Feb 22, 2026 | 6.51 | 6.60 | 6.48 | 6.50 | 6.50 | -1.37% | 155,257 |
| Feb 19, 2026 | 6.69 | 6.69 | 6.53 | 6.59 | 6.59 | -1.93% | 179,899 |
| Feb 18, 2026 | 6.64 | 6.72 | 6.59 | 6.72 | 6.72 | 1.20% | 491,179 |
| Feb 17, 2026 | 6.45 | 6.65 | 6.41 | 6.64 | 6.64 | 3.11% | 425,132 |
| Feb 16, 2026 | 6.38 | 6.45 | 6.38 | 6.44 | 6.44 | 1.10% | 466,310 |
| Feb 15, 2026 | 6.31 | 6.37 | 6.26 | 6.37 | 6.37 | 1.43% | 158,496 |
| Feb 12, 2026 | 6.35 | 6.36 | 6.28 | 6.28 | 6.28 | -1.41% | 326,510 |
| Feb 11, 2026 | 6.23 | 6.37 | 6.20 | 6.37 | 6.37 | 2.08% | 114,113 |
| Feb 10, 2026 | 6.25 | 6.30 | 6.23 | 6.24 | 6.24 | -0.79% | 67,887 |
| Feb 9, 2026 | 6.36 | 6.39 | 6.28 | 6.29 | 6.29 | -1.41% | 117,802 |
| Feb 8, 2026 | 6.32 | 6.42 | 6.32 | 6.38 | 6.38 | 0.95% | 185,083 |
| Feb 5, 2026 | 6.23 | 6.38 | 6.20 | 6.32 | 6.32 | 1.28% | 519,361 |
| Feb 4, 2026 | 6.24 | 6.26 | 6.15 | 6.24 | 6.24 | 0.65% | 302,592 |
| Feb 3, 2026 | 5.93 | 6.28 | 5.93 | 6.20 | 6.20 | 5.98% | 897,166 |
| Feb 2, 2026 | 5.74 | 5.88 | 5.74 | 5.85 | 5.85 | 1.74% | 272,544 |
| Feb 1, 2026 | 5.71 | 5.78 | 5.70 | 5.75 | 5.75 | 0.70% | 24,288 |
| Jan 29, 2026 | 5.70 | 5.71 | 5.67 | 5.71 | 5.71 | 0.18% | 53,210 |
| Jan 28, 2026 | 5.69 | 5.73 | 5.67 | 5.70 | 5.70 | 0.53% | 71,155 |
| Jan 27, 2026 | 5.71 | 5.73 | 5.67 | 5.67 | 5.67 | -0.70% | 48,564 |
| Jan 26, 2026 | 5.76 | 5.76 | 5.71 | 5.71 | 5.71 | -0.17% | 38,076 |
| Jan 25, 2026 | 5.79 | 5.79 | 5.72 | 5.72 | 5.72 | -1.38% | 86,431 |
| Jan 22, 2026 | 5.81 | 5.82 | 5.77 | 5.80 | 5.80 | -0.17% | 81,345 |
| Jan 21, 2026 | 5.82 | 5.83 | 5.81 | 5.81 | 5.81 | -0.34% | 34,373 |
| Jan 20, 2026 | 5.81 | 5.84 | 5.80 | 5.83 | 5.83 | 0.52% | 38,161 |
| Jan 19, 2026 | 5.79 | 5.83 | 5.78 | 5.80 | 5.80 | 0.17% | 133,842 |
| Jan 18, 2026 | 5.81 | 5.84 | 5.79 | 5.79 | 5.79 | -0.17% | 57,091 |
| Jan 15, 2026 | 5.83 | 5.84 | 5.78 | 5.80 | 5.80 | -0.51% | 37,256 |
| Jan 14, 2026 | 5.85 | 5.86 | 5.83 | 5.83 | 5.83 | -0.51% | 29,771 |
| 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 |