Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan
· Delayed Price · Currency is JOD 6.48
-0.03 (-0.46%)
At close: Mar 9, 2026
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.52 | 6.52 | 6.47 | 6.48 | 6.48 | -0.46% | 53,155 |
| Mar 8, 2026 | 6.54 | 6.56 | 6.48 | 6.51 | 6.51 | - | 59,379 |
| Mar 5, 2026 | 6.44 | 6.60 | 6.44 | 6.51 | 6.51 | 0.77% | 131,660 |
| Mar 4, 2026 | 6.42 | 6.48 | 6.39 | 6.46 | 6.46 | 0.62% | 108,858 |
| Mar 3, 2026 | 6.25 | 6.46 | 6.25 | 6.42 | 6.42 | 1.90% | 115,766 |
| Mar 2, 2026 | 6.29 | 6.30 | 6.24 | 6.30 | 6.30 | - | 84,563 |
| Mar 1, 2026 | 6.06 | 6.35 | 6.06 | 6.30 | 6.30 | -1.41% | 188,741 |
| Feb 26, 2026 | 6.29 | 6.39 | 6.24 | 6.39 | 6.39 | 1.75% | 117,256 |
| Feb 25, 2026 | 6.36 | 6.40 | 6.28 | 6.28 | 6.28 | -1.88% | 233,274 |
| Feb 24, 2026 | 6.55 | 6.58 | 6.40 | 6.40 | 6.40 | -2.74% | 103,487 |
| Feb 23, 2026 | 6.49 | 6.61 | 6.49 | 6.58 | 6.58 | 1.23% | 52,466 |
| Feb 22, 2026 | 6.51 | 6.60 | 6.48 | 6.50 | 6.50 | -1.37% | 155,257 |
| Feb 19, 2026 | 6.69 | 6.69 | 6.53 | 6.59 | 6.59 | -1.93% | 179,899 |
| Feb 18, 2026 | 6.64 | 6.72 | 6.59 | 6.72 | 6.72 | 1.20% | 491,179 |
| Feb 17, 2026 | 6.45 | 6.65 | 6.41 | 6.64 | 6.64 | 3.11% | 425,132 |
| Feb 16, 2026 | 6.38 | 6.45 | 6.38 | 6.44 | 6.44 | 1.10% | 466,310 |
| Feb 15, 2026 | 6.31 | 6.37 | 6.26 | 6.37 | 6.37 | 1.43% | 158,496 |
| Feb 12, 2026 | 6.35 | 6.36 | 6.28 | 6.28 | 6.28 | -1.41% | 326,510 |
| Feb 11, 2026 | 6.23 | 6.37 | 6.20 | 6.37 | 6.37 | 2.08% | 114,113 |
| Feb 10, 2026 | 6.25 | 6.30 | 6.23 | 6.24 | 6.24 | -0.79% | 67,887 |
| Feb 9, 2026 | 6.36 | 6.39 | 6.28 | 6.29 | 6.29 | -1.41% | 117,802 |
| Feb 8, 2026 | 6.32 | 6.42 | 6.32 | 6.38 | 6.38 | 0.95% | 185,083 |
| Feb 5, 2026 | 6.23 | 6.38 | 6.20 | 6.32 | 6.32 | 1.28% | 519,361 |
| Feb 4, 2026 | 6.24 | 6.26 | 6.15 | 6.24 | 6.24 | 0.65% | 302,592 |
| Feb 3, 2026 | 5.93 | 6.28 | 5.93 | 6.20 | 6.20 | 5.98% | 897,166 |
| Feb 2, 2026 | 5.74 | 5.88 | 5.74 | 5.85 | 5.85 | 1.74% | 272,544 |
| Feb 1, 2026 | 5.71 | 5.78 | 5.70 | 5.75 | 5.75 | 0.70% | 24,288 |
| Jan 29, 2026 | 5.70 | 5.71 | 5.67 | 5.71 | 5.71 | 0.18% | 53,210 |
| Jan 28, 2026 | 5.69 | 5.73 | 5.67 | 5.70 | 5.70 | 0.53% | 71,155 |
| Jan 27, 2026 | 5.71 | 5.73 | 5.67 | 5.67 | 5.67 | -0.70% | 48,564 |
| Jan 26, 2026 | 5.76 | 5.76 | 5.71 | 5.71 | 5.71 | -0.17% | 38,076 |
| Jan 25, 2026 | 5.79 | 5.79 | 5.72 | 5.72 | 5.72 | -1.38% | 86,431 |
| Jan 22, 2026 | 5.81 | 5.82 | 5.77 | 5.80 | 5.80 | -0.17% | 81,345 |
| Jan 21, 2026 | 5.82 | 5.83 | 5.81 | 5.81 | 5.81 | -0.34% | 34,373 |
| Jan 20, 2026 | 5.81 | 5.84 | 5.80 | 5.83 | 5.83 | 0.52% | 38,161 |
| Jan 19, 2026 | 5.79 | 5.83 | 5.78 | 5.80 | 5.80 | 0.17% | 133,842 |
| Jan 18, 2026 | 5.81 | 5.84 | 5.79 | 5.79 | 5.79 | -0.17% | 57,091 |
| Jan 15, 2026 | 5.83 | 5.84 | 5.78 | 5.80 | 5.80 | -0.51% | 37,256 |
| Jan 14, 2026 | 5.85 | 5.86 | 5.83 | 5.83 | 5.83 | -0.51% | 29,771 |
| Jan 13, 2026 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 0.51% | 42,157 |
| Jan 12, 2026 | 5.83 | 5.86 | 5.82 | 5.83 | 5.83 | -0.17% | 29,879 |
| Jan 11, 2026 | 5.83 | 5.86 | 5.82 | 5.84 | 5.84 | 0.17% | 57,578 |
| Jan 8, 2026 | 5.85 | 5.87 | 5.83 | 5.83 | 5.83 | -0.68% | 36,664 |
| Jan 7, 2026 | 5.86 | 5.87 | 5.83 | 5.87 | 5.87 | 0.17% | 37,740 |
| Jan 6, 2026 | 5.84 | 5.86 | 5.80 | 5.86 | 5.86 | 0.51% | 45,269 |
| Jan 5, 2026 | 5.86 | 5.89 | 5.82 | 5.83 | 5.83 | -0.85% | 67,156 |
| Jan 4, 2026 | 5.83 | 5.90 | 5.83 | 5.88 | 5.88 | - | 40,392 |
| Dec 31, 2025 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 0.34% | 47,172 |
| Dec 30, 2025 | 5.90 | 5.91 | 5.86 | 5.86 | 5.86 | -0.85% | 40,280 |
| Dec 29, 2025 | 5.90 | 5.95 | 5.89 | 5.91 | 5.91 | 0.17% | 80,977 |
| Dec 28, 2025 | 5.90 | 5.94 | 5.88 | 5.90 | 5.90 | 0.34% | 159,152 |
| Dec 24, 2025 | 5.79 | 5.88 | 5.78 | 5.88 | 5.88 | 1.73% | 140,862 |
| Dec 23, 2025 | 5.77 | 5.80 | 5.77 | 5.78 | 5.78 | -0.17% | 53,333 |
| Dec 22, 2025 | 5.77 | 5.81 | 5.77 | 5.79 | 5.79 | 0.17% | 53,588 |
| Dec 21, 2025 | 5.78 | 5.79 | 5.66 | 5.78 | 5.78 | - | 143,208 |
| Dec 18, 2025 | 5.75 | 5.79 | 5.75 | 5.78 | 5.78 | 0.35% | 39,853 |
| Dec 17, 2025 | 5.79 | 5.79 | 5.73 | 5.76 | 5.76 | -0.69% | 83,174 |
| Dec 16, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 79,096 |
| Dec 15, 2025 | 5.70 | 5.77 | 5.70 | 5.75 | 5.75 | 0.70% | 69,722 |
| Dec 14, 2025 | 5.69 | 5.72 | 5.69 | 5.71 | 5.71 | 0.53% | 25,899 |
| Dec 11, 2025 | 5.71 | 5.72 | 5.68 | 5.68 | 5.68 | -0.53% | 25,633 |
| Dec 10, 2025 | 5.71 | 5.73 | 5.70 | 5.71 | 5.71 | -0.35% | 29,614 |
| Dec 9, 2025 | 5.69 | 5.73 | 5.67 | 5.73 | 5.73 | 0.53% | 45,708 |
| Dec 8, 2025 | 5.72 | 5.73 | 5.69 | 5.70 | 5.70 | -0.35% | 15,776 |
| Dec 7, 2025 | 5.72 | 5.75 | 5.71 | 5.72 | 5.72 | - | 88,356 |
| 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 |