Menu

JORDAN CHEMICAL INDUSTRIES 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
Performance Indicators 05/07/2020
MarketOTC
High Price0.93
Last Closing0.96
No. of Transactions2
SectorChemical Industries
Low Price0.93
Opening Price0.93
No. of Shares300
Div10.75
Change-0.03
Closing Price0.93
Average Price0.93
P/E6.87
Value Traded279

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/07/2020 0.93 0.93 0.93 279 2 300
29/06/2020 0.96 0.96 0.96 480 2 500
25/06/2020 0.99 0.99 0.99 198 1 200
23/06/2020 1.04 1.04 1.04 1,372 1 1,319
22/06/2020 1.09 1.09 1.09 164 1 150
21/06/2020 1.14 1.14 1.14 228 1 200
17/06/2020 1.25 1.19 1.19 29,815 5 24,000
11/06/2020 1.25 1.25 1.25 62,500 1 50,000
10/06/2020 1.20 1.20 1.20 240 1 200
08/06/2020 1.17 1.17 1.17 234 1 200
07/06/2020 1.12 1.07 1.12 82,270 3 76,869
03/06/2020 1.07 1.07 1.07 535 1 500
02/06/2020 1.12 1.12 1.12 560 1 500
01/06/2020 1.17 1.17 1.17 585 1 500
31/05/2020 1.17 1.17 1.17 585 1 500
28/05/2020 1.23 1.23 1.23 228 1 185
27/05/2020 1.24 1.24 1.24 229 1 185
10/05/2020 1.23 1.23 1.23 615 1 500
08/03/2020 1.26 1.26 1.26 63 1 50
26/02/2020 1.15 1.15 1.15 216 1 188
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/06/2020 1.25 1.19 1.19 29,815 5 24,000
31/05/2020 1.17 1.07 1.07 2,265 4 2,000
26/05/2020 1.24 1.23 1.23 457 2 370
08/03/2020 1.26 1.26 1.26 63 1 50
23/02/2020 1.15 1.15 1.15 216 1 188
16/02/2020 1.15 1.15 1.15 288 1 250
09/02/2020 1.16 1.15 1.15 182 2 157
02/02/2020 1.26 1.26 1.26 189 1 150
26/01/2020 1.15 1.15 1.15 1,150 1 1,000
19/01/2020 1.05 1.05 1.05 1 1 1
12/01/2020 1.11 1.11 1.11 144 1 130
05/01/2020 1.01 1.01 1.01 1,209 3 1,197
29/12/2019 0.92 0.92 0.92 4 1 4
22/12/2019 0.89 0.89 0.89 4 1 4
24/11/2019 0.90 0.90 0.90 718 2 798
17/11/2019 0.90 0.90 0.90 415 1 461
10/11/2019 0.87 0.87 0.87 286 1 329
13/10/2019 0.97 0.97 0.97 4 1 4
29/09/2019 0.97 0.96 0.96 270 2 280
15/09/2019 0.97 0.97 0.97 42 2 43
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2020 1.25 0.96 0.96 179,180 20 155,138
10/05/2020 1.24 1.17 1.17 1,657 4 1,370
01/03/2020 1.26 1.26 1.26 63 1 50
02/01/2020 1.15 1.01 1.15 2,504 6 2,328
01/12/2019 0.92 0.89 0.92 7 2 8
03/11/2019 0.96 0.87 0.90 1,882 6 2,070
01/10/2019 0.97 0.96 0.97 146 2 152
01/09/2019 0.97 0.96 0.97 174 4 179
01/08/2019 1.30 0.96 0.96 890 8 824
01/07/2019 1.44 1.44 1.44 720 1 500
02/06/2019 2.20 1.50 1.60 402,270 81 208,798
01/05/2019 1.60 1.19 1.55 21,499 22 13,960
Download Table