Menu

BLUE STONE (JORDAN) INVESTMENTS Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 26/05/2019
MarketOTC
High Price1.83
Last Closing2.03
No. of Transactions1
SectorReal Estate
Low Price1.83
Opening Price1.83
No. of Shares12
Div1.39
Change-0.20
Closing Price1.83
Average Price1.83
P/EM
Value Traded22

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2019 1.83 1.83 1.83 22 1 12
11/04/2019 2.03 2.03 2.03 10 1 5
25/02/2019 2.25 2.25 2.25 56 1 25
10/01/2019 2.50 2.50 2.50 8,888 1 3,555
05/11/2018 2.49 2.49 2.49 62 1 25
14/10/2018 2.27 2.27 2.27 227 1 100
07/10/2018 2.07 2.07 2.07 1,136 1 549
03/10/2018 2.27 2.07 2.07 6,587 7 3,100
01/10/2018 2.08 2.07 2.07 4,141 2 2,000
30/09/2018 2.07 1.99 2.07 11,492 17 5,604
27/09/2018 1.89 1.84 1.89 18,550 5 9,906
26/09/2018 1.72 1.64 1.72 19,327 6 11,445
25/09/2018 1.57 1.57 1.57 2,393 3 1,524
05/09/2018 1.74 1.74 1.74 348 1 200
03/09/2018 1.77 1.77 1.77 266 1 150
28/08/2018 1.67 1.67 1.67 234 1 140
27/08/2018 1.74 1.74 1.74 174 1 100
14/08/2018 1.74 1.74 1.74 174 1 100
12/07/2018 1.83 1.83 1.83 10,706 1 5,850
09/07/2018 1.84 1.69 1.84 229 3 130
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2019 1.83 1.83 1.83 22 1 12
24/02/2019 2.25 2.25 2.25 56 1 25
06/01/2019 2.50 2.50 2.50 8,888 1 3,555
04/11/2018 2.49 2.49 2.49 62 1 25
14/10/2018 2.27 2.27 2.27 227 1 100
07/10/2018 2.07 2.07 2.07 1,136 1 549
30/09/2018 2.27 1.99 2.07 22,219 26 10,704
23/09/2018 1.89 1.57 1.89 40,270 14 22,875
02/09/2018 1.77 1.74 1.74 614 2 350
26/08/2018 1.74 1.67 1.67 408 2 240
12/08/2018 1.74 1.74 1.74 174 1 100
08/07/2018 1.84 1.69 1.83 10,935 4 5,980
01/07/2018 1.72 1.70 1.70 513 2 300
24/06/2018 1.83 1.78 1.78 7,948 5 4,446
17/06/2018 1.89 1.81 1.89 1,637 7 900
10/06/2018 1.89 1.80 1.89 371 4 200
03/06/2018 1.93 1.71 1.93 4,059 27 2,270
27/05/2018 1.82 1.63 1.69 25,435 14 15,432
20/05/2018 1.75 1.36 1.75 36,770 50 25,578
13/05/2018 1.69 1.38 1.38 11,931 13 7,905
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2019 1.83 1.83 1.83 22 1 12
01/04/2019 2.03 2.03 2.03 10 1 5
03/02/2019 2.25 2.25 2.25 56 1 25
02/01/2019 2.50 2.50 2.50 8,888 1 3,555
01/11/2018 2.49 2.49 2.49 62 1 25
01/10/2018 2.27 2.07 2.27 12,091 11 5,749
02/09/2018 2.07 1.57 2.07 52,375 33 28,829
01/08/2018 1.74 1.67 1.67 582 3 340
01/07/2018 1.84 1.69 1.83 11,448 6 6,280
03/06/2018 1.93 1.71 1.78 14,014 43 7,816
02/05/2018 1.82 1.26 1.69 83,120 103 55,515
01/04/2018 1.73 1.17 1.28 20,878 57 16,819
01/03/2018 2.09 1.56 1.58 9,737 39 5,165
01/02/2018 2.07 1.87 1.90 2,481 12 1,312
03/12/2017 2.07 2.07 2.07 963 1 465
01/11/2017 2.50 2.10 2.29 13,564 44 5,765
01/10/2017 2.93 1.48 2.31 102,102 162 56,864