Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan · Delayed Price · Currency is JOD 9.64
+0.34 (3.66%)
At close: May 18, 2026
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2026 | 9.08 | 9.30 | 9.06 | 9.30 | 9.30 | 3.68% | 397,807 |
| May 14, 2026 | 8.99 | 9.10 | 8.90 | 8.97 | 8.97 | 0.34% | 293,247 |
| May 13, 2026 | 8.82 | 9.10 | 8.82 | 8.94 | 8.94 | 1.82% | 380,437 |
| May 12, 2026 | 8.56 | 8.89 | 8.56 | 8.78 | 8.78 | 4.28% | 390,384 |
| May 11, 2026 | 8.25 | 8.42 | 8.25 | 8.42 | 8.42 | 2.06% | 279,486 |
| May 10, 2026 | 8.28 | 8.31 | 8.24 | 8.25 | 8.25 | -0.36% | 96,043 |
| May 7, 2026 | 8.30 | 8.33 | 8.26 | 8.28 | 8.28 | -0.84% | 187,245 |
| May 6, 2026 | 8.30 | 8.40 | 8.21 | 8.35 | 8.35 | 0.48% | 285,189 |
| May 5, 2026 | 8.41 | 8.43 | 8.27 | 8.31 | 8.31 | -1.54% | 213,205 |
| May 4, 2026 | 8.49 | 8.56 | 8.40 | 8.44 | 8.44 | -0.71% | 169,414 |
| May 3, 2026 | 8.54 | 8.57 | 8.36 | 8.50 | 8.50 | -0.35% | 170,746 |
| Apr 29, 2026 | 8.85 | 8.89 | 8.53 | 8.53 | 8.53 | -1.50% | 463,149 |
| Apr 28, 2026 | 8.39 | 8.89 | 8.39 | 8.66 | 8.66 | 3.59% | 577,780 |
| Apr 27, 2026 | 8.12 | 8.38 | 8.05 | 8.36 | 8.36 | -1.18% | 803,624 |
| Apr 23, 2026 | 8.48 | 8.48 | 8.34 | 8.46 | 7.96 | -0.47% | 656,748 |
| Apr 22, 2026 | 8.55 | 8.61 | 8.45 | 8.50 | 8.00 | 1.19% | 672,413 |
| Apr 21, 2026 | 8.34 | 8.44 | 8.28 | 8.40 | 7.90 | 0.12% | 298,634 |
| Apr 20, 2026 | 8.29 | 8.58 | 8.29 | 8.39 | 7.89 | 1.82% | 505,358 |
| Apr 19, 2026 | 8.10 | 8.25 | 7.85 | 8.24 | 7.75 | 0.73% | 364,387 |
| Apr 16, 2026 | 8.44 | 8.44 | 8.16 | 8.18 | 7.70 | 2.12% | 617,503 |
| Apr 15, 2026 | 7.50 | 8.01 | 7.50 | 8.01 | 7.54 | 7.37% | 913,056 |
| Apr 14, 2026 | 7.23 | 7.46 | 7.23 | 7.46 | 7.02 | 3.76% | 562,616 |
| Apr 13, 2026 | 7.12 | 7.19 | 7.09 | 7.19 | 6.77 | 0.98% | 159,119 |
| Apr 12, 2026 | 7.12 | 7.22 | 7.11 | 7.12 | 6.70 | -0.28% | 145,045 |
| Apr 9, 2026 | 7.10 | 7.18 | 7.00 | 7.14 | 6.72 | 0.71% | 492,378 |
| Apr 8, 2026 | 6.87 | 7.11 | 6.87 | 7.09 | 6.67 | 3.65% | 588,815 |
| Apr 7, 2026 | 6.86 | 6.86 | 6.83 | 6.84 | 6.44 | -0.29% | 103,950 |
| Apr 6, 2026 | 6.83 | 6.87 | 6.83 | 6.86 | 6.45 | 0.29% | 303,006 |
| Apr 5, 2026 | 6.80 | 6.88 | 6.78 | 6.84 | 6.44 | 0.59% | 263,990 |
| Apr 2, 2026 | 6.83 | 6.84 | 6.80 | 6.80 | 6.40 | -0.73% | 39,444 |
| Apr 1, 2026 | 6.82 | 6.86 | 6.79 | 6.85 | 6.45 | 0.59% | 157,784 |
| Mar 31, 2026 | 6.73 | 6.89 | 6.73 | 6.81 | 6.41 | 1.19% | 879,697 |
| Mar 30, 2026 | 6.72 | 6.75 | 6.72 | 6.73 | 6.33 | 0.45% | 214,760 |
| Mar 29, 2026 | 6.69 | 6.73 | 6.67 | 6.70 | 6.30 | 0.15% | 79,310 |
| Mar 26, 2026 | 6.62 | 6.69 | 6.61 | 6.69 | 6.29 | 1.06% | 130,803 |
| Mar 25, 2026 | 6.73 | 6.73 | 6.62 | 6.62 | 6.23 | -1.63% | 542,065 |
| Mar 24, 2026 | 6.79 | 6.80 | 6.70 | 6.73 | 6.33 | -1.17% | 526,616 |
| Mar 19, 2026 | 6.79 | 6.85 | 6.75 | 6.81 | 6.41 | 0.29% | 263,722 |
| Mar 18, 2026 | 6.71 | 6.81 | 6.71 | 6.79 | 6.39 | 0.74% | 310,143 |
| Mar 17, 2026 | 6.55 | 6.74 | 6.54 | 6.74 | 6.34 | 2.90% | 432,829 |
| Mar 16, 2026 | 6.53 | 6.56 | 6.50 | 6.55 | 6.16 | 0.15% | 37,331 |
| Mar 15, 2026 | 6.52 | 6.55 | 6.50 | 6.54 | 6.15 | 0.15% | 61,189 |
| Mar 12, 2026 | 6.50 | 6.53 | 6.50 | 6.53 | 6.14 | -0.15% | 46,874 |
| Mar 11, 2026 | 6.55 | 6.56 | 6.50 | 6.54 | 6.15 | -0.15% | 36,883 |
| Mar 10, 2026 | 6.48 | 6.56 | 6.48 | 6.55 | 6.16 | 1.08% | 89,800 |
| Mar 9, 2026 | 6.52 | 6.52 | 6.47 | 6.48 | 6.10 | -0.46% | 53,155 |
| Mar 8, 2026 | 6.54 | 6.56 | 6.48 | 6.51 | 6.13 | - | 59,379 |
| Mar 5, 2026 | 6.44 | 6.60 | 6.44 | 6.51 | 6.13 | 0.77% | 131,660 |
| Mar 4, 2026 | 6.42 | 6.48 | 6.39 | 6.46 | 6.08 | 0.62% | 108,858 |
| Mar 3, 2026 | 6.25 | 6.46 | 6.25 | 6.42 | 6.04 | 1.90% | 115,766 |