Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan · Delayed Price · Currency is JOD 9.25
-0.13 (-1.39%)
At close: Oct 28, 2026
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -1.39% | 261,537 |
| Oct 27, 2026 | 9.35 | 9.43 | 9.35 | 9.38 | 9.38 | - | 85,014 |
| Oct 26, 2026 | 9.35 | 9.49 | 9.35 | 9.38 | 9.38 | 0.54% | 202,599 |
| Oct 25, 2026 | 9.20 | 9.36 | 9.15 | 9.33 | 9.33 | 0.43% | 195,323 |
| Oct 22, 2026 | 9.30 | 9.41 | 9.29 | 9.29 | 9.29 | -0.32% | 220,259 |
| Oct 21, 2026 | 9.37 | 9.40 | 9.29 | 9.32 | 9.32 | -0.43% | 181,885 |
| Oct 20, 2026 | 9.36 | 9.42 | 9.35 | 9.36 | 9.36 | 1.30% | 282,615 |
| Oct 19, 2026 | 9.20 | 9.37 | 9.20 | 9.24 | 9.24 | 0.76% | 127,959 |
| Oct 18, 2026 | 9.29 | 9.29 | 9.13 | 9.17 | 9.17 | -1.40% | 201,865 |
| Oct 15, 2026 | 9.39 | 9.43 | 9.23 | 9.30 | 9.30 | -0.43% | 280,871 |
| Oct 14, 2026 | 8.98 | 9.35 | 8.94 | 9.34 | 9.34 | 4.12% | 440,392 |
| Oct 13, 2026 | 8.99 | 9.07 | 8.90 | 8.97 | 8.97 | 0.67% | 313,936 |
| Oct 12, 2026 | 8.82 | 8.91 | 8.82 | 8.91 | 8.91 | 1.02% | 187,612 |
| Oct 11, 2026 | 8.69 | 8.85 | 8.67 | 8.82 | 8.82 | 1.03% | 89,275 |
| 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 |