Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan · Delayed Price · Currency is JOD 8.73
-0.05 (-0.57%)
At close: Oct 8, 2026
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.78 | 8.78 | 8.70 | 8.73 | 8.73 | -0.57% | 84,334 |
| Oct 7, 2026 | 8.80 | 8.83 | 8.78 | 8.78 | 8.78 | -0.23% | 50,249 |
| Oct 6, 2026 | 8.83 | 8.87 | 8.80 | 8.80 | 8.80 | - | 151,941 |
| Oct 5, 2026 | 8.78 | 8.86 | 8.78 | 8.80 | 8.80 | 0.23% | 112,693 |
| Oct 4, 2026 | 8.83 | 8.84 | 8.76 | 8.78 | 8.78 | -0.11% | 86,940 |
| Oct 1, 2026 | 8.79 | 8.81 | 8.75 | 8.79 | 8.79 | 0.46% | 76,435 |
| Sep 30, 2026 | 8.73 | 8.80 | 8.73 | 8.75 | 8.75 | 0.11% | 70,824 |
| Sep 29, 2026 | 8.81 | 8.82 | 8.72 | 8.74 | 8.74 | -0.79% | 77,430 |
| Sep 28, 2026 | 8.75 | 8.88 | 8.73 | 8.81 | 8.81 | 1.26% | 92,704 |
| Sep 27, 2026 | 8.70 | 8.74 | 8.69 | 8.70 | 8.70 | 0.69% | 55,277 |
| Sep 24, 2026 | 8.60 | 8.72 | 8.60 | 8.64 | 8.64 | 0.58% | 58,798 |
| Sep 23, 2026 | 8.58 | 8.69 | 8.57 | 8.59 | 8.59 | -0.12% | 52,262 |
| Sep 22, 2026 | 8.66 | 8.67 | 8.57 | 8.60 | 8.60 | 0.23% | 46,171 |
| Sep 21, 2026 | 8.68 | 8.69 | 8.55 | 8.58 | 8.58 | -1.15% | 142,301 |
| Sep 20, 2026 | 8.77 | 8.77 | 8.65 | 8.68 | 8.68 | -0.57% | 98,845 |
| Sep 17, 2026 | 8.75 | 8.79 | 8.72 | 8.73 | 8.73 | -0.68% | 73,692 |
| Sep 16, 2026 | 8.81 | 8.89 | 8.79 | 8.79 | 8.79 | -0.68% | 141,582 |
| Sep 15, 2026 | 8.92 | 8.93 | 8.84 | 8.85 | 8.85 | -0.78% | 89,869 |
| Sep 14, 2026 | 8.84 | 8.92 | 8.83 | 8.92 | 8.92 | 1.13% | 182,994 |
| Sep 13, 2026 | 8.75 | 8.82 | 8.70 | 8.82 | 8.82 | 0.92% | 91,758 |
| Sep 10, 2026 | 8.77 | 8.83 | 8.72 | 8.74 | 8.74 | -0.34% | 143,186 |
| Sep 9, 2026 | 8.87 | 8.87 | 8.73 | 8.77 | 8.77 | -0.68% | 244,007 |
| Sep 8, 2026 | 8.71 | 8.83 | 8.71 | 8.83 | 8.83 | 2.08% | 390,668 |
| Sep 7, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1.76% | 293,166 |
| Sep 6, 2026 | 8.55 | 8.57 | 8.48 | 8.50 | 8.50 | 0.12% | 159,957 |
| Sep 3, 2026 | 8.43 | 8.59 | 8.40 | 8.49 | 8.49 | 0.59% | 174,432 |
| Sep 2, 2026 | 8.44 | 8.47 | 8.40 | 8.44 | 8.44 | - | 46,120 |
| Sep 1, 2026 | 8.41 | 8.47 | 8.40 | 8.44 | 8.44 | 0.60% | 50,777 |
| Aug 31, 2026 | 8.37 | 8.49 | 8.37 | 8.39 | 8.39 | 0.12% | 202,117 |
| Aug 30, 2026 | 8.42 | 8.50 | 8.36 | 8.38 | 8.38 | -0.48% | 190,049 |
| Aug 27, 2026 | 8.39 | 8.42 | 8.37 | 8.42 | 8.42 | 0.24% | 41,323 |
| Aug 26, 2026 | 8.37 | 8.44 | 8.35 | 8.40 | 8.40 | 0.24% | 78,937 |
| Aug 24, 2026 | 8.31 | 8.40 | 8.30 | 8.38 | 8.38 | 0.24% | 63,449 |
| Aug 23, 2026 | 8.39 | 8.43 | 8.30 | 8.36 | 8.36 | - | 66,607 |
| Aug 20, 2026 | 8.37 | 8.44 | 8.34 | 8.36 | 8.36 | -0.12% | 83,041 |
| Aug 19, 2026 | 8.36 | 8.46 | 8.36 | 8.37 | 8.37 | -0.12% | 69,819 |
| Aug 18, 2026 | 8.39 | 8.41 | 8.37 | 8.38 | 8.38 | -0.12% | 46,789 |
| Aug 17, 2026 | 8.38 | 8.42 | 8.30 | 8.39 | 8.39 | -0.12% | 72,816 |
| Aug 16, 2026 | 8.48 | 8.48 | 8.25 | 8.40 | 8.40 | -0.94% | 204,853 |
| Aug 13, 2026 | 8.46 | 8.49 | 8.40 | 8.48 | 8.48 | 0.24% | 87,356 |
| Aug 12, 2026 | 8.50 | 8.52 | 8.46 | 8.46 | 8.46 | 0.12% | 41,328 |
| Aug 11, 2026 | 8.45 | 8.56 | 8.44 | 8.45 | 8.45 | -0.35% | 55,418 |
| Aug 10, 2026 | 8.48 | 8.55 | 8.48 | 8.48 | 8.48 | -0.82% | 35,251 |
| Aug 9, 2026 | 8.50 | 8.61 | 8.45 | 8.55 | 8.55 | - | 43,103 |
| Aug 6, 2026 | 8.44 | 8.55 | 8.43 | 8.55 | 8.55 | 1.30% | 25,183 |
| Aug 5, 2026 | 8.45 | 8.59 | 8.38 | 8.44 | 8.44 | -1.17% | 76,537 |
| Aug 4, 2026 | 8.58 | 8.62 | 8.50 | 8.54 | 8.54 | -0.35% | 58,402 |
| Aug 3, 2026 | 8.71 | 8.75 | 8.57 | 8.57 | 8.57 | -1.95% | 171,834 |
| Aug 2, 2026 | 8.47 | 8.80 | 8.40 | 8.74 | 8.74 | 3.43% | 394,062 |
| Jul 30, 2026 | 8.33 | 8.47 | 8.23 | 8.45 | 8.45 | 0.96% | 209,729 |