Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan · Delayed Price · Currency is JOD 8.38
-0.01 (-0.12%)
At close: Aug 18, 2026
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 8.35 | 8.44 | 8.27 | 8.37 | 8.37 | -1.41% | 226,801 |
| Jul 28, 2026 | 8.61 | 8.61 | 8.41 | 8.49 | 8.49 | -1.74% | 99,200 |
| Jul 27, 2026 | 8.40 | 8.67 | 8.35 | 8.64 | 8.64 | 1.89% | 142,732 |
| Jul 26, 2026 | 8.50 | 8.53 | 8.41 | 8.48 | 8.48 | -1.28% | 71,908 |
| Jul 23, 2026 | 8.58 | 8.67 | 8.53 | 8.59 | 8.59 | -0.46% | 138,971 |
| Jul 22, 2026 | 8.39 | 8.63 | 8.31 | 8.63 | 8.63 | 1.65% | 227,371 |
| Jul 21, 2026 | 8.58 | 8.59 | 8.30 | 8.49 | 8.49 | -1.85% | 320,507 |
| Jul 20, 2026 | 8.54 | 8.75 | 8.54 | 8.65 | 8.65 | - | 85,254 |
| Jul 19, 2026 | 8.91 | 9.00 | 8.60 | 8.65 | 8.65 | -4.74% | 486,439 |
| Jul 16, 2026 | 9.00 | 9.09 | 8.89 | 9.08 | 9.08 | - | 153,888 |
| Jul 15, 2026 | 9.25 | 9.25 | 9.05 | 9.08 | 9.08 | -1.41% | 173,869 |
| Jul 14, 2026 | 8.95 | 9.25 | 8.95 | 9.21 | 9.21 | 3.02% | 447,871 |
| Jul 13, 2026 | 8.91 | 8.94 | 8.69 | 8.94 | 8.94 | -0.22% | 262,945 |
| Jul 12, 2026 | 8.77 | 8.98 | 8.73 | 8.96 | 8.96 | 2.99% | 251,970 |
| Jul 9, 2026 | 8.61 | 8.80 | 8.60 | 8.70 | 8.70 | 1.16% | 114,357 |
| Jul 8, 2026 | 8.59 | 8.70 | 8.58 | 8.60 | 8.60 | 0.58% | 51,462 |
| Jul 7, 2026 | 8.49 | 8.63 | 8.43 | 8.55 | 8.55 | 0.71% | 82,108 |
| Jul 6, 2026 | 8.51 | 8.57 | 8.45 | 8.49 | 8.49 | -1.16% | 65,912 |
| Jul 5, 2026 | 8.49 | 8.63 | 8.45 | 8.59 | 8.59 | 3.62% | 107,568 |
| Jul 2, 2026 | 8.69 | 8.69 | 8.28 | 8.29 | 8.29 | -3.49% | 197,950 |
| Jul 1, 2026 | 8.51 | 8.77 | 8.51 | 8.59 | 8.59 | 1.06% | 142,514 |
| Jun 30, 2026 | 8.51 | 8.61 | 8.42 | 8.50 | 8.50 | - | 119,066 |
| Jun 29, 2026 | 8.10 | 8.71 | 8.05 | 8.50 | 8.50 | 4.81% | 372,373 |
| Jun 28, 2026 | 8.25 | 8.25 | 8.10 | 8.11 | 8.11 | -1.46% | 127,230 |
| Jun 25, 2026 | 8.10 | 8.28 | 8.01 | 8.23 | 8.23 | 0.37% | 261,633 |
| Jun 24, 2026 | 8.46 | 8.58 | 8.10 | 8.20 | 8.20 | -4.32% | 298,215 |
| Jun 23, 2026 | 8.80 | 8.80 | 8.45 | 8.57 | 8.57 | -2.06% | 178,591 |
| Jun 22, 2026 | 8.70 | 8.93 | 8.68 | 8.75 | 8.75 | 0.57% | 281,268 |
| Jun 21, 2026 | 8.70 | 8.72 | 8.51 | 8.70 | 8.70 | - | 133,291 |
| Jun 18, 2026 | 8.60 | 8.88 | 8.30 | 8.70 | 8.70 | - | 293,979 |
| Jun 17, 2026 | 9.05 | 9.12 | 8.65 | 8.70 | 8.70 | -4.29% | 369,306 |
| Jun 15, 2026 | 9.15 | 9.18 | 9.04 | 9.09 | 9.09 | -1.09% | 157,246 |
| Jun 14, 2026 | 9.06 | 9.24 | 9.05 | 9.19 | 9.19 | 0.99% | 396,292 |
| Jun 11, 2026 | 9.04 | 9.13 | 8.85 | 9.10 | 9.10 | 0.22% | 204,147 |
| Jun 10, 2026 | 9.09 | 9.20 | 9.02 | 9.08 | 9.08 | -0.22% | 250,218 |
| Jun 9, 2026 | 9.20 | 9.26 | 8.99 | 9.10 | 9.10 | -0.76% | 239,790 |
| Jun 8, 2026 | 9.10 | 9.20 | 9.02 | 9.17 | 9.17 | 0.44% | 252,594 |