Menu

JORDAN NATIONAL SHIPPING LINES Historical

Loading data
High Low
Performance Indicators 27/03/2024
MarketFirst
High Price2.18
Last Closing2.17
No. of Transactions2
SectorTransportation
Low Price2.17
Opening Price2.18
No. of Shares142
Div8.29
Change0.00
Closing Price2.17
Average Price2.18
P/E10.29
Value Traded309

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2023 2.30 2.30 2.30 460 2 200
18/04/2023 2.48 2.48 2.48 496 1 200
11/04/2023 2.45 2.45 2.45 245 1 100
10/04/2023 2.53 2.53 2.53 253 1 100
06/04/2023 2.52 2.48 2.52 7,699 5 3,092
03/04/2023 2.45 2.41 2.45 312 2 128
02/04/2023 2.44 2.44 2.44 244 2 100
30/03/2023 2.44 2.44 2.44 1,337 3 548
29/03/2023 2.44 2.40 2.44 480 2 200
28/03/2023 2.40 2.40 2.40 2,400 4 1,000
27/03/2023 2.39 2.39 2.39 3,678 3 1,539
26/03/2023 2.39 2.39 2.39 7,017 9 2,936
23/03/2023 2.34 2.34 2.34 468 1 200
21/03/2023 2.34 2.34 2.34 91 1 39
15/03/2023 2.35 2.35 2.35 1,586 3 675
09/03/2023 2.38 2.35 2.38 4,130 3 1,750
08/03/2023 2.39 2.39 2.39 1,195 1 500
02/03/2023 2.39 2.34 2.39 78 2 33
26/02/2023 2.39 2.38 2.38 591 2 248
21/02/2023 2.42 2.39 2.42 3,603 5 1,507
Date High Low Closing Value Traded No. of Trans No. of Shares
30/01/2022 2.15 2.15 2.15 215 1 100
23/01/2022 2.15 2.04 2.15 3,897 9 1,888
16/01/2022 2.15 2.11 2.11 5,379 11 2,540
26/12/2021 2.15 2.10 2.15 2,445 8 1,146
19/12/2021 2.14 2.11 2.14 1,417 4 670
12/12/2021 2.13 2.10 2.13 18,549 16 8,790
05/12/2021 2.10 2.08 2.10 10,934 14 5,229
28/11/2021 2.08 2.05 2.08 3,811 5 1,850
14/11/2021 2.09 2.08 2.08 8,738 2 4,200
31/10/2021 2.09 2.00 2.09 15,979 26 7,898
24/10/2021 2.03 2.00 2.03 13,433 16 6,712
17/10/2021 2.00 2.00 2.00 5,000 3 2,500
10/10/2021 2.02 1.97 2.00 9,865 21 4,936
03/10/2021 2.05 1.97 2.03 12,672 34 6,345
26/09/2021 2.05 2.00 2.04 4,059 13 2,003
19/09/2021 2.06 2.06 2.06 599 3 291
12/09/2021 2.06 1.98 2.06 623 6 305
05/09/2021 2.06 2.02 2.06 2,852 5 1,411
29/08/2021 2.02 1.98 2.02 1,899 6 948
22/08/2021 2.02 2.00 2.02 2,504 4 1,250
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2015 1.45 1.21 1.39 120,449 105 94,688
02/08/2015 1.26 1.21 1.23 158,344 45 127,749
01/07/2015 1.25 1.21 1.25 31,876 66 25,729
01/06/2015 1.28 1.21 1.22 33,977 82 27,149
03/05/2015 1.26 1.22 1.25 21,408 56 17,220
01/04/2015 1.30 1.21 1.24 45,977 61 36,088
01/03/2015 1.32 1.19 1.28 59,765 128 47,575
01/02/2015 1.33 1.11 1.30 122,444 276 96,361
04/01/2015 1.32 1.10 1.11 63,449 155 54,671
01/12/2014 1.33 1.20 1.31 94,724 271 74,598
02/11/2014 1.30 1.25 1.30 29,420 54 23,191
01/10/2014 1.31 1.24 1.28 26,681 74 21,017
01/09/2014 1.33 1.27 1.30 73,170 118 56,431
03/08/2014 1.40 1.30 1.33 57,829 112 43,226
01/07/2014 1.42 1.36 1.41 9,392 22 6,726
01/06/2014 1.43 1.36 1.40 14,325 34 10,239
04/05/2014 1.38 1.28 1.32 20,254 37 15,305
01/04/2014 1.50 1.33 1.33 38,201 53 26,739
02/03/2014 1.55 1.43 1.44 17,610 27 11,803
02/02/2014 1.55 1.44 1.55 99,943 92 66,440