JORDAN NATIONAL SHIPPING LINES Historical
Performance Indicators 17/04/2019
MarketFirst
High Price1.56
Last Closing1.48
No. of Transactions10
SectorTransportation
Low Price1.45
Opening Price1.46
No. of Shares3,100
Div6.41
Change0.08
Closing Price1.56
Average Price1.49
P/E8.64
Value Traded4,613
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2019 | 1.56 | 1.45 | 1.56 | 4,613 | 10 | 3,100 |
| 16/04/2019 | 1.49 | 1.47 | 1.48 | 2,440 | 8 | 1,650 |
| 15/04/2019 | 1.50 | 1.46 | 1.50 | 12,315 | 18 | 8,333 |
| 14/04/2019 | 1.57 | 1.48 | 1.48 | 15,873 | 30 | 10,625 |
| 11/04/2019 | 1.55 | 1.50 | 1.55 | 5,176 | 7 | 3,400 |
| 10/04/2019 | 1.56 | 1.55 | 1.55 | 16,065 | 3 | 10,300 |
| 09/04/2019 | 1.57 | 1.54 | 1.57 | 1,393 | 5 | 900 |
| 08/04/2019 | 1.58 | 1.57 | 1.58 | 1,022 | 3 | 650 |
| 07/04/2019 | 1.59 | 1.56 | 1.58 | 1,570 | 6 | 1,000 |
| 04/04/2019 | 1.59 | 1.58 | 1.58 | 2,799 | 3 | 1,770 |
| 03/04/2019 | 1.59 | 1.57 | 1.59 | 4,499 | 6 | 2,863 |
| 02/04/2019 | 1.59 | 1.58 | 1.59 | 4,430 | 4 | 2,800 |
| 01/04/2019 | 1.60 | 1.57 | 1.60 | 11,807 | 16 | 7,450 |
| 31/03/2019 | 1.62 | 1.57 | 1.60 | 2,725 | 3 | 1,700 |
| 28/03/2019 | 1.63 | 1.63 | 1.63 | 326 | 1 | 200 |
| 27/03/2019 | 1.62 | 1.58 | 1.62 | 1,114 | 2 | 700 |
| 25/03/2019 | 1.64 | 1.63 | 1.64 | 490 | 2 | 300 |
| 24/03/2019 | 1.63 | 1.58 | 1.63 | 1,277 | 3 | 800 |
| 19/03/2019 | 1.63 | 1.61 | 1.63 | 1,157 | 4 | 716 |
| 13/03/2019 | 1.65 | 1.64 | 1.65 | 657 | 4 | 400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/04/2019 | 1.57 | 1.45 | 1.56 | 35,240 | 66 | 23,708 |
| 07/04/2019 | 1.59 | 1.50 | 1.55 | 25,226 | 24 | 16,250 |
| 31/03/2019 | 1.62 | 1.57 | 1.58 | 26,259 | 32 | 16,583 |
| 24/03/2019 | 1.64 | 1.58 | 1.63 | 3,207 | 8 | 2,000 |
| 17/03/2019 | 1.63 | 1.61 | 1.63 | 1,157 | 4 | 716 |
| 10/03/2019 | 1.65 | 1.64 | 1.65 | 657 | 4 | 400 |
| 03/03/2019 | 1.66 | 1.60 | 1.66 | 7,032 | 6 | 4,380 |
| 24/02/2019 | 1.66 | 1.60 | 1.66 | 10,608 | 18 | 6,493 |
| 17/02/2019 | 1.63 | 1.60 | 1.62 | 3,806 | 10 | 2,357 |
| 10/02/2019 | 1.65 | 1.61 | 1.63 | 6,395 | 13 | 3,950 |
| 03/02/2019 | 1.68 | 1.62 | 1.67 | 75,785 | 21 | 45,450 |
| 27/01/2019 | 1.68 | 1.64 | 1.68 | 7,802 | 13 | 4,725 |
| 20/01/2019 | 1.68 | 1.64 | 1.68 | 6,162 | 10 | 3,700 |
| 13/01/2019 | 1.70 | 1.68 | 1.70 | 2,282 | 6 | 1,350 |
| 06/01/2019 | 1.69 | 1.61 | 1.69 | 6,782 | 21 | 4,075 |
| 30/12/2018 | 1.68 | 1.58 | 1.68 | 36,356 | 28 | 22,299 |
| 23/12/2018 | 1.60 | 1.56 | 1.60 | 8,658 | 12 | 5,500 |
| 09/12/2018 | 1.60 | 1.54 | 1.60 | 7,284 | 10 | 4,650 |
| 02/12/2018 | 1.62 | 1.56 | 1.62 | 920 | 4 | 582 |
| 25/11/2018 | 1.62 | 1.56 | 1.62 | 16,071 | 26 | 10,200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2019 | 1.66 | 1.57 | 1.60 | 14,778 | 25 | 9,196 |
| 03/02/2019 | 1.68 | 1.60 | 1.66 | 96,593 | 62 | 58,250 |
| 02/01/2019 | 1.70 | 1.61 | 1.68 | 23,364 | 51 | 14,050 |
| 02/12/2018 | 1.66 | 1.54 | 1.66 | 52,882 | 53 | 32,831 |
| 01/11/2018 | 1.62 | 1.56 | 1.62 | 138,129 | 66 | 86,129 |
| 01/10/2018 | 1.62 | 1.57 | 1.62 | 78,916 | 66 | 49,182 |
| 02/09/2018 | 1.65 | 1.57 | 1.62 | 216,689 | 194 | 134,755 |
| 01/08/2018 | 1.66 | 1.56 | 1.63 | 24,744 | 28 | 15,085 |
| 01/07/2018 | 1.76 | 1.55 | 1.67 | 294,025 | 151 | 175,439 |
| 03/06/2018 | 1.80 | 1.70 | 1.72 | 190,299 | 113 | 109,217 |
| 02/05/2018 | 1.93 | 1.70 | 1.80 | 52,290 | 58 | 28,826 |
| 01/04/2018 | 2.06 | 1.98 | 2.05 | 105,597 | 118 | 52,567 |
| 01/03/2018 | 2.15 | 1.93 | 1.93 | 62,629 | 96 | 30,597 |
| 01/02/2018 | 2.24 | 1.85 | 2.15 | 56,444 | 91 | 28,282 |
| 02/01/2018 | 2.05 | 1.84 | 1.86 | 32,897 | 31 | 17,292 |
| 03/12/2017 | 2.09 | 1.84 | 2.02 | 90,930 | 41 | 48,899 |
| 01/11/2017 | 1.85 | 1.80 | 1.85 | 43,467 | 49 | 23,916 |
| 01/10/2017 | 1.83 | 1.78 | 1.82 | 40,836 | 33 | 22,786 |
| 05/09/2017 | 1.82 | 1.75 | 1.80 | 56,258 | 59 | 31,701 |
| 01/08/2017 | 1.86 | 1.75 | 1.81 | 45,520 | 73 | 25,078 |