JORDAN NATIONAL SHIPPING LINES Historical
Performance Indicators 29/04/2026
MarketFirst
High Price3.64
Last Closing3.45
No. of Transactions8
SectorTransportation
Low Price3.48
Opening Price3.64
No. of Shares1,390
Div7.18
Change0.03
Closing Price3.48
Average Price3.52
P/E10.21
Value Traded4,887
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/11/2025 | 3.31 | 3.31 | 3.31 | 334 | 4 | 101 |
| 27/11/2025 | 3.24 | 3.24 | 3.24 | 842 | 1 | 260 |
| 26/11/2025 | 3.23 | 3.23 | 3.23 | 371 | 5 | 115 |
| 24/11/2025 | 3.21 | 3.21 | 3.21 | 218 | 2 | 68 |
| 23/11/2025 | 3.33 | 3.20 | 3.20 | 21,234 | 23 | 6,587 |
| 20/11/2025 | 3.25 | 3.22 | 3.22 | 4,355 | 10 | 1,347 |
| 19/11/2025 | 3.24 | 3.23 | 3.23 | 2,908 | 3 | 900 |
| 18/11/2025 | 3.33 | 3.22 | 3.22 | 4,979 | 13 | 1,533 |
| 17/11/2025 | 3.23 | 3.23 | 3.23 | 2,390 | 2 | 740 |
| 16/11/2025 | 3.36 | 3.25 | 3.36 | 1,037 | 5 | 318 |
| 13/11/2025 | 3.36 | 3.22 | 3.36 | 1,774 | 3 | 551 |
| 12/11/2025 | 3.37 | 3.20 | 3.25 | 2,171 | 5 | 665 |
| 11/11/2025 | 3.25 | 3.25 | 3.25 | 1,625 | 1 | 500 |
| 10/11/2025 | 3.37 | 3.22 | 3.37 | 11,417 | 19 | 3,463 |
| 09/11/2025 | 3.14 | 3.14 | 3.14 | 314 | 1 | 100 |
| 06/11/2025 | 3.19 | 3.12 | 3.19 | 8,755 | 7 | 2,760 |
| 04/11/2025 | 3.20 | 3.15 | 3.20 | 2,847 | 4 | 901 |
| 03/11/2025 | 3.18 | 3.18 | 3.18 | 782 | 2 | 246 |
| 02/11/2025 | 3.24 | 3.17 | 3.20 | 4,420 | 4 | 1,391 |
| 30/10/2025 | 3.25 | 3.17 | 3.20 | 13,775 | 9 | 4,330 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/10/2024 | 2.00 | 1.91 | 1.93 | 110,595 | 107 | 57,004 |
| 06/10/2024 | 2.04 | 2.03 | 2.04 | 719 | 4 | 353 |
| 29/09/2024 | 2.03 | 2.00 | 2.03 | 3,576 | 12 | 1,785 |
| 22/09/2024 | 2.07 | 2.00 | 2.00 | 9,077 | 17 | 4,530 |
| 15/09/2024 | 2.07 | 2.02 | 2.07 | 5,473 | 13 | 2,700 |
| 08/09/2024 | 2.03 | 1.99 | 1.99 | 9,806 | 18 | 4,916 |
| 01/09/2024 | 2.07 | 1.99 | 2.03 | 7,228 | 26 | 3,586 |
| 25/08/2024 | 2.08 | 2.00 | 2.07 | 16,689 | 39 | 8,226 |
| 18/08/2024 | 2.02 | 2.00 | 2.00 | 33,462 | 51 | 16,660 |
| 11/08/2024 | 2.01 | 1.97 | 2.00 | 28,482 | 55 | 14,293 |
| 04/08/2024 | 1.99 | 1.94 | 1.97 | 89,125 | 97 | 45,453 |
| 28/07/2024 | 2.04 | 1.91 | 1.98 | 571,495 | 286 | 292,655 |
| 21/07/2024 | 2.04 | 1.99 | 2.04 | 3,078 | 10 | 1,530 |
| 14/07/2024 | 2.10 | 1.99 | 2.00 | 101,173 | 135 | 50,149 |
| 08/07/2024 | 2.19 | 2.08 | 2.08 | 31,292 | 58 | 14,777 |
| 30/06/2024 | 2.19 | 2.16 | 2.17 | 11,736 | 23 | 5,400 |
| 23/06/2024 | 2.20 | 2.17 | 2.20 | 3,270 | 4 | 1,500 |
| 10/06/2024 | 2.24 | 2.17 | 2.24 | 6,702 | 9 | 3,055 |
| 02/06/2024 | 2.19 | 2.19 | 2.19 | 1,713 | 4 | 782 |
| 26/05/2024 | 2.20 | 2.19 | 2.19 | 1,502 | 8 | 685 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2019 | 1.68 | 1.49 | 1.60 | 90,307 | 115 | 56,569 |
| 02/06/2019 | 1.50 | 1.41 | 1.50 | 56,879 | 101 | 39,304 |
| 01/05/2019 | 1.52 | 1.38 | 1.43 | 86,612 | 150 | 60,570 |
| 01/04/2019 | 1.60 | 1.37 | 1.40 | 116,226 | 175 | 76,839 |
| 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 |