Menu

JORDAN CHEMICAL INDUSTRIES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
Performance Indicators 01/02/2024
MarketOTC
High Price2.12
Last Closing2.19
No. of Transactions2
SectorChemical Industries
Low Price1.98
Opening Price2.12
No. of Shares50,200
Div5.05
Change-0.21
Closing Price1.98
Average Price2.12
P/E14.63
Value Traded106,396

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2024 2.12 1.98 1.98 106,396 2 50,200
31/01/2024 2.19 2.10 2.19 224,467 14 102,551
03/01/2024 2.11 2.11 2.11 56,962 1 26,996
19/11/2023 2.11 2.02 2.11 9,072 9 4,450
15/11/2023 1.92 1.92 1.92 61 1 32
12/11/2023 1.92 1.92 1.92 288 2 150
08/11/2023 1.94 1.90 1.94 4,832 26 2,540
17/10/2023 2.11 1.99 2.11 9,414 38 4,627
16/10/2023 1.99 1.93 1.99 1,444 13 734
15/10/2023 1.93 1.75 1.93 8,104 21 4,587
11/10/2023 1.76 1.72 1.76 97 2 55
10/10/2023 1.76 1.76 1.76 88 1 50
05/10/2023 1.72 1.72 1.72 2,537 27 1,475
04/10/2023 1.70 1.70 1.70 85 1 50
02/10/2023 1.57 1.57 1.57 173 1 110
28/09/2023 1.75 1.71 1.74 2,532 20 1,460
26/09/2023 1.77 1.75 1.77 194 3 111
25/09/2023 1.77 1.75 1.75 1,080 10 617
24/09/2023 1.77 1.73 1.77 182 2 105
21/09/2023 1.79 1.72 1.77 1,371 11 789
Date High Low Closing Value Traded No. of Trans No. of Shares
28/01/2024 2.19 1.98 1.98 330,863 16 152,751
31/12/2023 2.11 2.11 2.11 56,962 1 26,996
19/11/2023 2.11 2.02 2.11 9,072 9 4,450
12/11/2023 1.92 1.92 1.92 349 3 182
05/11/2023 1.94 1.90 1.94 4,832 26 2,540
15/10/2023 2.11 1.75 2.11 18,962 72 9,948
08/10/2023 1.76 1.72 1.76 185 3 105
24/09/2023 1.77 1.71 1.74 3,988 35 2,293
17/09/2023 1.99 1.72 1.77 9,130 48 4,894
10/09/2023 1.97 1.62 1.94 2,408 29 1,282
27/08/2023 1.85 1.47 1.48 1,762 9 1,085
20/08/2023 1.73 1.20 1.73 199,414 13 165,965
13/08/2023 1.38 1.31 1.31 296 3 215
06/08/2023 1.50 1.16 1.50 194,157 12 167,247
30/07/2023 1.38 1.21 1.22 4,952 29 3,776
23/07/2023 1.57 1.23 1.26 2,888 30 2,012
16/07/2023 1.73 1.57 1.57 1,180 6 700
09/07/2023 2.25 1.83 1.90 167,750 31 75,210
25/06/2023 1.87 1.70 1.72 184,601 16 107,305
28/05/2023 1.59 1.45 1.59 1,823 4 1,239
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 2.19 2.10 2.19 281,429 15 129,547
01/11/2023 2.11 1.90 2.11 14,253 38 7,172
01/10/2023 2.11 1.57 2.11 21,941 104 11,688
03/09/2023 1.99 1.36 1.74 18,074 127 10,236
01/08/2023 1.85 1.16 1.48 396,206 45 334,974
02/07/2023 2.25 1.23 1.38 176,280 89 81,286
04/06/2023 1.87 1.70 1.72 184,601 16 107,305
01/05/2023 1.59 1.45 1.59 1,823 4 1,239
02/04/2023 1.41 1.41 1.41 378 3 268
01/03/2023 1.55 1.41 1.41 108,422 8 72,264
01/02/2023 1.54 1.40 1.45 127,911 9 91,319
01/12/2022 2.39 1.33 2.10 854,829 85 494,194
01/11/2022 1.51 1.19 1.51 1,738 11 1,284
02/10/2022 1.29 1.17 1.28 767 5 601
01/09/2022 1.33 1.22 1.26 4,663 20 3,787
01/08/2022 1.26 1.14 1.21 4,873 15 4,138
03/07/2022 1.15 1.15 1.15 2,816 3 2,449
01/06/2022 1.32 1.09 1.23 676,187 11 609,126
03/04/2022 1.14 1.10 1.10 1,879 5 1,694
01/03/2022 1.22 1.04 1.14 2,637 4 2,300