Jordan Petroleum Refinery Co. Ltd. (ASE:JOPT)
Jordan
· Delayed Price · Currency is JOD 8.66
+0.30 (3.59%)
At close: Apr 28, 2026
Jordan Petroleum Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.39 | 8.89 | 8.39 | 8.66 | 8.66 | 3.59% | 577,780 |
| Apr 27, 2026 | 8.12 | 8.38 | 8.05 | 8.36 | 8.36 | -1.18% | 803,624 |
| Apr 23, 2026 | 8.48 | 8.48 | 8.34 | 8.46 | 7.96 | -0.47% | 656,748 |
| Apr 22, 2026 | 8.55 | 8.61 | 8.45 | 8.50 | 8.00 | 1.19% | 672,413 |
| Apr 21, 2026 | 8.34 | 8.44 | 8.28 | 8.40 | 7.90 | 0.12% | 298,634 |
| Apr 20, 2026 | 8.29 | 8.58 | 8.29 | 8.39 | 7.89 | 1.82% | 505,358 |
| Apr 19, 2026 | 8.10 | 8.25 | 7.85 | 8.24 | 7.75 | 0.73% | 364,387 |
| Apr 16, 2026 | 8.44 | 8.44 | 8.16 | 8.18 | 7.70 | 2.12% | 617,503 |
| Apr 15, 2026 | 7.50 | 8.01 | 7.50 | 8.01 | 7.54 | 7.37% | 913,056 |
| Apr 14, 2026 | 7.23 | 7.46 | 7.23 | 7.46 | 7.02 | 3.76% | 562,616 |
| Apr 13, 2026 | 7.12 | 7.19 | 7.09 | 7.19 | 6.77 | 0.98% | 159,119 |
| Apr 12, 2026 | 7.12 | 7.22 | 7.11 | 7.12 | 6.70 | -0.28% | 145,045 |
| Apr 9, 2026 | 7.10 | 7.18 | 7.00 | 7.14 | 6.72 | 0.71% | 492,378 |
| Apr 8, 2026 | 6.87 | 7.11 | 6.87 | 7.09 | 6.67 | 3.65% | 588,815 |
| Apr 7, 2026 | 6.86 | 6.86 | 6.83 | 6.84 | 6.44 | -0.29% | 103,950 |
| Apr 6, 2026 | 6.83 | 6.87 | 6.83 | 6.86 | 6.45 | 0.29% | 303,006 |
| Apr 5, 2026 | 6.80 | 6.88 | 6.78 | 6.84 | 6.44 | 0.59% | 263,990 |
| Apr 2, 2026 | 6.83 | 6.84 | 6.80 | 6.80 | 6.40 | -0.73% | 39,444 |
| Apr 1, 2026 | 6.82 | 6.86 | 6.79 | 6.85 | 6.45 | 0.59% | 157,784 |
| Mar 31, 2026 | 6.73 | 6.89 | 6.73 | 6.81 | 6.41 | 1.19% | 879,697 |
| Mar 30, 2026 | 6.72 | 6.75 | 6.72 | 6.73 | 6.33 | 0.45% | 214,760 |
| Mar 29, 2026 | 6.69 | 6.73 | 6.67 | 6.70 | 6.30 | 0.15% | 79,310 |
| Mar 26, 2026 | 6.62 | 6.69 | 6.61 | 6.69 | 6.29 | 1.06% | 130,803 |
| Mar 25, 2026 | 6.73 | 6.73 | 6.62 | 6.62 | 6.23 | -1.63% | 542,065 |
| Mar 24, 2026 | 6.79 | 6.80 | 6.70 | 6.73 | 6.33 | -1.17% | 526,616 |
| Mar 19, 2026 | 6.79 | 6.85 | 6.75 | 6.81 | 6.41 | 0.29% | 263,722 |
| Mar 18, 2026 | 6.71 | 6.81 | 6.71 | 6.79 | 6.39 | 0.74% | 310,143 |
| Mar 17, 2026 | 6.55 | 6.74 | 6.54 | 6.74 | 6.34 | 2.90% | 432,829 |
| Mar 16, 2026 | 6.53 | 6.56 | 6.50 | 6.55 | 6.16 | 0.15% | 37,331 |
| Mar 15, 2026 | 6.52 | 6.55 | 6.50 | 6.54 | 6.15 | 0.15% | 61,189 |
| Mar 12, 2026 | 6.50 | 6.53 | 6.50 | 6.53 | 6.14 | -0.15% | 46,874 |
| Mar 11, 2026 | 6.55 | 6.56 | 6.50 | 6.54 | 6.15 | -0.15% | 36,883 |
| Mar 10, 2026 | 6.48 | 6.56 | 6.48 | 6.55 | 6.16 | 1.08% | 89,800 |
| Mar 9, 2026 | 6.52 | 6.52 | 6.47 | 6.48 | 6.10 | -0.46% | 53,155 |
| Mar 8, 2026 | 6.54 | 6.56 | 6.48 | 6.51 | 6.13 | - | 59,379 |
| Mar 5, 2026 | 6.44 | 6.60 | 6.44 | 6.51 | 6.13 | 0.77% | 131,660 |
| Mar 4, 2026 | 6.42 | 6.48 | 6.39 | 6.46 | 6.08 | 0.62% | 108,858 |
| Mar 3, 2026 | 6.25 | 6.46 | 6.25 | 6.42 | 6.04 | 1.90% | 115,766 |
| Mar 2, 2026 | 6.29 | 6.30 | 6.24 | 6.30 | 5.93 | - | 84,563 |
| Mar 1, 2026 | 6.06 | 6.35 | 6.06 | 6.30 | 5.93 | -1.41% | 188,741 |
| Feb 26, 2026 | 6.29 | 6.39 | 6.24 | 6.39 | 6.01 | 1.75% | 117,256 |
| Feb 25, 2026 | 6.36 | 6.40 | 6.28 | 6.28 | 5.91 | -1.88% | 233,274 |
| Feb 24, 2026 | 6.55 | 6.58 | 6.40 | 6.40 | 6.02 | -2.74% | 103,487 |
| Feb 23, 2026 | 6.49 | 6.61 | 6.49 | 6.58 | 6.19 | 1.23% | 52,466 |
| Feb 22, 2026 | 6.51 | 6.60 | 6.48 | 6.50 | 6.12 | -1.37% | 155,257 |
| Feb 19, 2026 | 6.69 | 6.69 | 6.53 | 6.59 | 6.20 | -1.93% | 179,899 |
| Feb 18, 2026 | 6.64 | 6.72 | 6.59 | 6.72 | 6.32 | 1.20% | 491,179 |
| Feb 17, 2026 | 6.45 | 6.65 | 6.41 | 6.64 | 6.25 | 3.11% | 425,132 |
| Feb 16, 2026 | 6.38 | 6.45 | 6.38 | 6.44 | 6.06 | 1.10% | 466,310 |
| Feb 15, 2026 | 6.31 | 6.37 | 6.26 | 6.37 | 5.99 | 1.43% | 158,496 |
| Feb 12, 2026 | 6.35 | 6.36 | 6.28 | 6.28 | 5.91 | -1.41% | 326,510 |
| Feb 11, 2026 | 6.23 | 6.37 | 6.20 | 6.37 | 5.99 | 2.08% | 114,113 |
| Feb 10, 2026 | 6.25 | 6.30 | 6.23 | 6.24 | 5.87 | -0.79% | 67,887 |
| Feb 9, 2026 | 6.36 | 6.39 | 6.28 | 6.29 | 5.92 | -1.41% | 117,802 |
| Feb 8, 2026 | 6.32 | 6.42 | 6.32 | 6.38 | 6.00 | 0.95% | 185,083 |
| Feb 5, 2026 | 6.23 | 6.38 | 6.20 | 6.32 | 5.95 | 1.28% | 519,361 |
| Feb 4, 2026 | 6.24 | 6.26 | 6.15 | 6.24 | 5.87 | 0.65% | 302,592 |
| Feb 3, 2026 | 5.93 | 6.28 | 5.93 | 6.20 | 5.83 | 5.98% | 897,166 |
| Feb 2, 2026 | 5.74 | 5.88 | 5.74 | 5.85 | 5.50 | 1.74% | 272,544 |
| Feb 1, 2026 | 5.71 | 5.78 | 5.70 | 5.75 | 5.41 | 0.70% | 24,288 |
| Jan 29, 2026 | 5.70 | 5.71 | 5.67 | 5.71 | 5.37 | 0.18% | 53,210 |
| Jan 28, 2026 | 5.69 | 5.73 | 5.67 | 5.70 | 5.36 | 0.53% | 71,155 |
| Jan 27, 2026 | 5.71 | 5.73 | 5.67 | 5.67 | 5.33 | -0.70% | 48,564 |
| Jan 26, 2026 | 5.76 | 5.76 | 5.71 | 5.71 | 5.37 | -0.17% | 38,076 |
| Jan 25, 2026 | 5.79 | 5.79 | 5.72 | 5.72 | 5.38 | -1.38% | 86,431 |
| Jan 22, 2026 | 5.81 | 5.82 | 5.77 | 5.80 | 5.46 | -0.17% | 81,345 |
| Jan 21, 2026 | 5.82 | 5.83 | 5.81 | 5.81 | 5.47 | -0.34% | 34,373 |
| Jan 20, 2026 | 5.81 | 5.84 | 5.80 | 5.83 | 5.49 | 0.52% | 38,161 |
| Jan 19, 2026 | 5.79 | 5.83 | 5.78 | 5.80 | 5.46 | 0.17% | 133,842 |
| Jan 18, 2026 | 5.81 | 5.84 | 5.79 | 5.79 | 5.45 | -0.17% | 57,091 |
| Jan 15, 2026 | 5.83 | 5.84 | 5.78 | 5.80 | 5.46 | -0.51% | 37,256 |
| Jan 14, 2026 | 5.85 | 5.86 | 5.83 | 5.83 | 5.49 | -0.51% | 29,771 |
| Jan 13, 2026 | 5.83 | 5.86 | 5.83 | 5.86 | 5.51 | 0.51% | 42,157 |
| Jan 12, 2026 | 5.83 | 5.86 | 5.82 | 5.83 | 5.49 | -0.17% | 29,879 |
| Jan 11, 2026 | 5.83 | 5.86 | 5.82 | 5.84 | 5.49 | 0.17% | 57,578 |
| Jan 8, 2026 | 5.85 | 5.87 | 5.83 | 5.83 | 5.49 | -0.68% | 36,664 |
| Jan 7, 2026 | 5.86 | 5.87 | 5.83 | 5.87 | 5.52 | 0.17% | 37,740 |
| Jan 6, 2026 | 5.84 | 5.86 | 5.80 | 5.86 | 5.51 | 0.51% | 45,269 |
| Jan 5, 2026 | 5.86 | 5.89 | 5.82 | 5.83 | 5.49 | -0.85% | 67,156 |
| Jan 4, 2026 | 5.83 | 5.90 | 5.83 | 5.88 | 5.53 | - | 40,392 |
| Dec 31, 2025 | 5.85 | 5.88 | 5.85 | 5.88 | 5.53 | 0.34% | 47,172 |
| Dec 30, 2025 | 5.90 | 5.91 | 5.86 | 5.86 | 5.51 | -0.85% | 40,280 |
| Dec 29, 2025 | 5.90 | 5.95 | 5.89 | 5.91 | 5.56 | 0.17% | 80,977 |
| Dec 28, 2025 | 5.90 | 5.94 | 5.88 | 5.90 | 5.55 | 0.34% | 159,152 |
| Dec 24, 2025 | 5.79 | 5.88 | 5.78 | 5.88 | 5.53 | 1.73% | 140,862 |
| Dec 23, 2025 | 5.77 | 5.80 | 5.77 | 5.78 | 5.44 | -0.17% | 53,333 |
| Dec 22, 2025 | 5.77 | 5.81 | 5.77 | 5.79 | 5.45 | 0.17% | 53,588 |
| Dec 21, 2025 | 5.78 | 5.79 | 5.66 | 5.78 | 5.44 | - | 143,208 |
| Dec 18, 2025 | 5.75 | 5.79 | 5.75 | 5.78 | 5.44 | 0.35% | 39,853 |
| Dec 17, 2025 | 5.79 | 5.79 | 5.73 | 5.76 | 5.42 | -0.69% | 83,174 |
| Dec 16, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.46 | 0.87% | 79,096 |
| Dec 15, 2025 | 5.70 | 5.77 | 5.70 | 5.75 | 5.41 | 0.70% | 69,722 |
| Dec 14, 2025 | 5.69 | 5.72 | 5.69 | 5.71 | 5.37 | 0.53% | 25,899 |
| Dec 11, 2025 | 5.71 | 5.72 | 5.68 | 5.68 | 5.34 | -0.53% | 25,633 |
| Dec 10, 2025 | 5.71 | 5.73 | 5.70 | 5.71 | 5.37 | -0.35% | 29,614 |
| Dec 9, 2025 | 5.69 | 5.73 | 5.67 | 5.73 | 5.39 | 0.53% | 45,708 |
| Dec 8, 2025 | 5.72 | 5.73 | 5.69 | 5.70 | 5.36 | -0.35% | 15,776 |
| Dec 7, 2025 | 5.72 | 5.75 | 5.71 | 5.72 | 5.38 | - | 88,356 |
| Dec 4, 2025 | 5.72 | 5.74 | 5.71 | 5.72 | 5.38 | 0.18% | 9,102 |
| Dec 3, 2025 | 5.73 | 5.73 | 5.70 | 5.71 | 5.37 | -0.35% | 18,250 |