Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan
· Delayed Price · Currency is JOD 5.72
+0.01 (0.18%)
At close: Dec 4, 2025
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.72 | 5.74 | 5.71 | 5.72 | 5.72 | 0.18% | 9,102 |
| Dec 3, 2025 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | -0.35% | 18,250 |
| Dec 2, 2025 | 5.70 | 5.74 | 5.69 | 5.73 | 5.73 | 0.53% | 74,285 |
| Dec 1, 2025 | 5.69 | 5.70 | 5.66 | 5.70 | 5.70 | 0.18% | 26,877 |
| Nov 30, 2025 | 5.65 | 5.70 | 5.64 | 5.69 | 5.69 | 0.89% | 138,215 |
| Nov 27, 2025 | 5.69 | 5.69 | 5.64 | 5.64 | 5.64 | -0.88% | 88,335 |
| Nov 26, 2025 | 5.73 | 5.73 | 5.66 | 5.69 | 5.69 | -0.70% | 35,392 |
| Nov 25, 2025 | 5.78 | 5.79 | 5.71 | 5.73 | 5.73 | -1.21% | 62,491 |
| Nov 24, 2025 | 5.80 | 5.81 | 5.75 | 5.80 | 5.80 | 1.40% | 276,080 |
| Nov 23, 2025 | 5.57 | 5.80 | 5.57 | 5.72 | 5.72 | 2.51% | 245,415 |
| Nov 20, 2025 | 5.54 | 5.58 | 5.52 | 5.58 | 5.58 | 0.54% | 93,720 |
| Nov 19, 2025 | 5.51 | 5.56 | 5.51 | 5.55 | 5.55 | 0.73% | 80,155 |
| Nov 18, 2025 | 5.55 | 5.57 | 5.50 | 5.51 | 5.51 | -0.72% | 84,324 |
| Nov 17, 2025 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | 0.36% | 54,067 |
| Nov 16, 2025 | 5.57 | 5.57 | 5.52 | 5.53 | 5.53 | -0.72% | 53,917 |
| Nov 13, 2025 | 5.57 | 5.60 | 5.52 | 5.57 | 5.57 | 0.18% | 203,415 |
| Nov 12, 2025 | 5.55 | 5.60 | 5.55 | 5.56 | 5.56 | - | 28,494 |
| Nov 11, 2025 | 5.57 | 5.60 | 5.54 | 5.56 | 5.56 | -0.18% | 57,030 |
| Nov 10, 2025 | 5.52 | 5.57 | 5.52 | 5.57 | 5.57 | 1.09% | 74,219 |
| Nov 9, 2025 | 5.51 | 5.53 | 5.49 | 5.51 | 5.51 | -0.18% | 49,462 |
| Nov 6, 2025 | 5.47 | 5.52 | 5.47 | 5.52 | 5.52 | 0.36% | 48,321 |
| Nov 5, 2025 | 5.53 | 5.55 | 5.47 | 5.50 | 5.50 | -0.54% | 57,590 |
| Nov 4, 2025 | 5.47 | 5.54 | 5.47 | 5.53 | 5.53 | 0.91% | 76,470 |
| Nov 3, 2025 | 5.45 | 5.48 | 5.44 | 5.48 | 5.48 | 0.18% | 29,731 |
| Nov 2, 2025 | 5.48 | 5.50 | 5.45 | 5.47 | 5.47 | - | 95,804 |
| Oct 30, 2025 | 5.45 | 5.47 | 5.43 | 5.47 | 5.47 | 0.37% | 25,488 |
| Oct 29, 2025 | 5.49 | 5.49 | 5.44 | 5.45 | 5.45 | -0.37% | 35,599 |
| Oct 28, 2025 | 5.47 | 5.48 | 5.38 | 5.47 | 5.47 | -0.73% | 204,869 |
| Oct 27, 2025 | 5.53 | 5.57 | 5.50 | 5.51 | 5.51 | -0.18% | 243,040 |
| Oct 26, 2025 | 5.55 | 5.58 | 5.49 | 5.52 | 5.52 | -1.78% | 215,167 |
| Oct 23, 2025 | 5.65 | 5.65 | 5.50 | 5.62 | 5.62 | -1.06% | 352,062 |
| Oct 22, 2025 | 5.80 | 5.84 | 5.68 | 5.68 | 5.68 | -2.41% | 207,705 |
| Oct 21, 2025 | 5.89 | 5.89 | 5.78 | 5.82 | 5.82 | -1.19% | 93,295 |
| Oct 20, 2025 | 5.86 | 5.91 | 5.84 | 5.89 | 5.89 | 0.51% | 171,994 |
| Oct 19, 2025 | 5.84 | 5.87 | 5.80 | 5.86 | 5.86 | 0.86% | 331,351 |
| Oct 16, 2025 | 5.80 | 5.84 | 5.79 | 5.81 | 5.81 | 0.69% | 86,300 |
| Oct 15, 2025 | 5.80 | 5.84 | 5.77 | 5.77 | 5.77 | -0.35% | 118,093 |
| Oct 14, 2025 | 5.84 | 5.85 | 5.77 | 5.79 | 5.79 | -0.86% | 126,064 |
| Oct 13, 2025 | 5.79 | 5.85 | 5.79 | 5.84 | 5.84 | 1.21% | 164,035 |
| Oct 12, 2025 | 5.78 | 5.79 | 5.73 | 5.77 | 5.77 | -0.17% | 37,320 |
| Oct 9, 2025 | 5.72 | 5.79 | 5.72 | 5.78 | 5.78 | 0.87% | 95,611 |
| Oct 8, 2025 | 5.70 | 5.73 | 5.69 | 5.73 | 5.73 | 0.17% | 46,521 |
| Oct 7, 2025 | 5.71 | 5.73 | 5.69 | 5.72 | 5.72 | 0.18% | 60,018 |
| Oct 6, 2025 | 5.70 | 5.71 | 5.67 | 5.71 | 5.71 | 0.35% | 53,703 |
| Oct 5, 2025 | 5.69 | 5.71 | 5.65 | 5.69 | 5.69 | -0.18% | 31,924 |
| Oct 2, 2025 | 5.65 | 5.74 | 5.65 | 5.70 | 5.70 | 1.24% | 142,790 |
| Oct 1, 2025 | 5.61 | 5.69 | 5.59 | 5.63 | 5.63 | 0.18% | 38,021 |
| Sep 30, 2025 | 5.65 | 5.70 | 5.62 | 5.62 | 5.62 | -0.71% | 58,345 |
| Sep 29, 2025 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | -0.70% | 43,832 |
| Sep 28, 2025 | 5.64 | 5.70 | 5.60 | 5.70 | 5.70 | 1.42% | 28,213 |
| Sep 25, 2025 | 5.65 | 5.67 | 5.62 | 5.62 | 5.62 | -0.53% | 48,972 |
| Sep 24, 2025 | 5.59 | 5.74 | 5.59 | 5.65 | 5.65 | - | 77,611 |
| Sep 23, 2025 | 5.59 | 5.67 | 5.46 | 5.65 | 5.65 | -0.70% | 228,887 |
| Sep 22, 2025 | 5.75 | 5.77 | 5.46 | 5.69 | 5.69 | -1.90% | 394,908 |
| Sep 21, 2025 | 5.80 | 5.86 | 5.74 | 5.80 | 5.80 | -0.34% | 205,377 |
| Sep 18, 2025 | 5.87 | 5.87 | 5.74 | 5.82 | 5.82 | -1.02% | 253,960 |
| Sep 17, 2025 | 5.95 | 5.95 | 5.81 | 5.88 | 5.88 | -0.17% | 551,596 |
| Sep 16, 2025 | 5.66 | 5.94 | 5.66 | 5.89 | 5.89 | 4.25% | 681,127 |
| Sep 15, 2025 | 5.48 | 5.72 | 5.46 | 5.65 | 5.65 | 3.67% | 546,859 |
| Sep 14, 2025 | 5.32 | 5.48 | 5.30 | 5.45 | 5.45 | 2.44% | 451,106 |
| Sep 11, 2025 | 5.28 | 5.35 | 5.28 | 5.32 | 5.32 | 0.95% | 293,273 |
| Sep 10, 2025 | 5.26 | 5.28 | 5.23 | 5.27 | 5.27 | 0.19% | 255,863 |
| Sep 9, 2025 | 5.26 | 5.27 | 5.23 | 5.26 | 5.26 | -0.19% | 40,093 |
| Sep 8, 2025 | 5.25 | 5.27 | 5.23 | 5.27 | 5.27 | - | 49,262 |
| Sep 7, 2025 | 5.28 | 5.29 | 5.24 | 5.27 | 5.27 | -0.19% | 37,789 |
| Sep 3, 2025 | 5.22 | 5.30 | 5.22 | 5.28 | 5.28 | 0.96% | 86,153 |
| Sep 2, 2025 | 5.25 | 5.25 | 5.21 | 5.23 | 5.23 | -0.19% | 21,790 |
| Sep 1, 2025 | 5.24 | 5.25 | 5.22 | 5.24 | 5.24 | - | 31,271 |
| Aug 31, 2025 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | 0.96% | 63,493 |
| Aug 28, 2025 | 5.21 | 5.23 | 5.19 | 5.19 | 5.19 | -0.76% | 19,633 |
| Aug 27, 2025 | 5.23 | 5.23 | 5.19 | 5.23 | 5.23 | 0.19% | 46,162 |
| Aug 26, 2025 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | -0.57% | 22,637 |
| Aug 25, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.25 | 0.19% | 26,238 |
| Aug 24, 2025 | 5.22 | 5.25 | 5.22 | 5.24 | 5.24 | 0.77% | 50,787 |
| Aug 21, 2025 | 5.22 | 5.23 | 5.19 | 5.20 | 5.20 | -0.57% | 38,800 |
| Aug 20, 2025 | 5.21 | 5.25 | 5.19 | 5.23 | 5.23 | 0.38% | 97,313 |
| Aug 19, 2025 | 5.20 | 5.23 | 5.19 | 5.21 | 5.21 | 0.39% | 47,298 |
| Aug 18, 2025 | 5.18 | 5.20 | 5.15 | 5.19 | 5.19 | -0.19% | 359,010 |
| Aug 17, 2025 | 5.22 | 5.22 | 5.15 | 5.20 | 5.20 | -0.76% | 38,806 |
| Aug 14, 2025 | 5.24 | 5.24 | 5.18 | 5.24 | 5.24 | - | 125,716 |
| Aug 13, 2025 | 5.23 | 5.24 | 5.21 | 5.24 | 5.24 | -0.38% | 54,944 |
| Aug 12, 2025 | 5.25 | 5.28 | 5.24 | 5.26 | 5.26 | - | 73,207 |
| Aug 11, 2025 | 5.25 | 5.27 | 5.23 | 5.26 | 5.26 | - | 44,624 |
| Aug 10, 2025 | 5.27 | 5.28 | 5.23 | 5.26 | 5.26 | -0.19% | 28,266 |
| Aug 7, 2025 | 5.22 | 5.27 | 5.21 | 5.27 | 5.27 | 0.57% | 103,421 |
| Aug 6, 2025 | 5.25 | 5.27 | 5.22 | 5.24 | 5.24 | -0.19% | 55,962 |
| Aug 5, 2025 | 5.29 | 5.29 | 5.22 | 5.25 | 5.25 | -0.94% | 64,897 |
| Aug 4, 2025 | 5.25 | 5.35 | 5.24 | 5.30 | 5.30 | 0.95% | 315,378 |
| Aug 3, 2025 | 5.16 | 5.29 | 5.15 | 5.25 | 5.25 | 1.35% | 354,325 |
| Jul 31, 2025 | 5.15 | 5.18 | 5.12 | 5.18 | 5.18 | 0.78% | 129,332 |
| Jul 30, 2025 | 5.04 | 5.14 | 5.01 | 5.14 | 5.14 | 1.38% | 347,863 |
| Jul 29, 2025 | 5.07 | 5.07 | 5.04 | 5.07 | 5.07 | - | 81,643 |
| Jul 28, 2025 | 5.09 | 5.10 | 5.05 | 5.07 | 5.07 | -0.39% | 140,907 |
| Jul 27, 2025 | 5.09 | 5.11 | 5.08 | 5.09 | 5.09 | - | 26,305 |
| Jul 24, 2025 | 5.07 | 5.11 | 5.07 | 5.09 | 5.09 | - | 65,964 |
| Jul 23, 2025 | 5.03 | 5.12 | 5.03 | 5.09 | 5.09 | 1.19% | 110,968 |
| Jul 22, 2025 | 5.01 | 5.06 | 5.01 | 5.03 | 5.03 | - | 41,661 |
| Jul 21, 2025 | 5.05 | 5.05 | 5.00 | 5.03 | 5.03 | -0.40% | 137,267 |
| Jul 20, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 0.40% | 37,460 |
| Jul 17, 2025 | 5.00 | 5.03 | 4.97 | 5.03 | 5.03 | 0.60% | 110,373 |