Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan · Delayed Price · Currency is JOD 8.65
-0.43 (-4.74%)
At close: Jul 19, 2026
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 7, 2026 | 9.08 | 9.18 | 8.83 | 9.13 | 9.13 | 0.11% | 382,231 |
| Jun 4, 2026 | 9.21 | 9.24 | 8.97 | 9.12 | 9.12 | -0.98% | 153,948 |
| Jun 3, 2026 | 9.00 | 9.28 | 9.00 | 9.21 | 9.21 | 1.99% | 223,007 |
| Jun 2, 2026 | 9.25 | 9.27 | 9.00 | 9.03 | 9.03 | -2.27% | 183,965 |
| Jun 1, 2026 | 9.15 | 9.30 | 9.14 | 9.24 | 9.24 | 0.98% | 292,933 |
| May 31, 2026 | 9.33 | 9.33 | 9.13 | 9.15 | 9.15 | -2.14% | 367,027 |
| May 24, 2026 | 9.30 | 9.40 | 9.21 | 9.35 | 9.35 | 0.11% | 349,086 |
| May 21, 2026 | 9.25 | 9.45 | 9.11 | 9.34 | 9.34 | -0.32% | 389,325 |
| May 20, 2026 | 9.50 | 9.57 | 9.27 | 9.37 | 9.37 | -1.88% | 517,026 |
| May 19, 2026 | 9.70 | 9.77 | 9.51 | 9.55 | 9.55 | -0.93% | 387,194 |
| May 18, 2026 | 9.50 | 9.66 | 9.43 | 9.64 | 9.64 | 3.66% | 499,174 |
| 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 |