Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan · Delayed Price · Currency is JOD 5.80
-0.02 (-0.34%)
At close: Sep 21, 2025
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 5.25 | 5.27 | 5.22 | 5.24 | 5.24 | -0.19% | 55,962 |
| Aug 5, 2025 | 5.29 | 5.29 | 5.22 | 5.25 | 5.25 | -0.94% | 64,897 |
| Aug 4, 2025 | 5.25 | 5.35 | 5.24 | 5.30 | 5.30 | 0.95% | 315,378 |
| Aug 3, 2025 | 5.16 | 5.29 | 5.15 | 5.25 | 5.25 | 1.35% | 354,325 |
| 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 |