JORDAN CHEMICAL INDUSTRIES Historical
Performance Indicators 22/04/2024
MarketOTC
High Price1.62
Last Closing1.79
No. of Transactions2
SectorChemical Industries
Low Price1.62
Opening Price1.62
No. of Shares500
Div6.17
Change-0.17
Closing Price1.62
Average Price1.62
P/E11.97
Value Traded810
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 20/09/2023 | 1.81 | 1.75 | 1.78 | 404 | 4 | 225 |
| 19/09/2023 | 1.80 | 1.80 | 1.80 | 360 | 1 | 200 |
| 17/09/2023 | 1.99 | 1.80 | 1.80 | 6,994 | 32 | 3,680 |
| 13/09/2023 | 1.94 | 1.88 | 1.94 | 1,088 | 12 | 570 |
| 12/09/2023 | 1.97 | 1.94 | 1.97 | 782 | 11 | 400 |
| 11/09/2023 | 1.91 | 1.91 | 1.91 | 80 | 1 | 42 |
| 10/09/2023 | 1.74 | 1.62 | 1.74 | 458 | 5 | 270 |
| 06/09/2023 | 1.59 | 1.40 | 1.59 | 2,204 | 13 | 1,517 |
| 05/09/2023 | 1.45 | 1.45 | 1.45 | 73 | 1 | 50 |
| 03/09/2023 | 1.36 | 1.36 | 1.36 | 272 | 1 | 200 |
| 31/08/2023 | 1.48 | 1.47 | 1.48 | 442 | 4 | 300 |
| 30/08/2023 | 1.68 | 1.53 | 1.53 | 642 | 3 | 400 |
| 29/08/2023 | 1.68 | 1.68 | 1.68 | 336 | 1 | 200 |
| 27/08/2023 | 1.85 | 1.85 | 1.85 | 342 | 1 | 185 |
| 23/08/2023 | 1.73 | 1.73 | 1.73 | 87 | 1 | 50 |
| 22/08/2023 | 1.72 | 1.60 | 1.72 | 196 | 3 | 115 |
| 21/08/2023 | 1.58 | 1.49 | 1.58 | 307 | 2 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 16/04/2023 | 1.41 | 1.41 | 1.41 | 113 | 1 | 80 |
| 26/03/2023 | 1.41 | 1.41 | 1.41 | 209 | 2 | 148 |
| 19/03/2023 | 1.41 | 1.41 | 1.41 | 164 | 2 | 116 |
| 12/03/2023 | 1.50 | 1.50 | 1.50 | 105,000 | 2 | 70,000 |
| 05/03/2023 | 1.55 | 1.55 | 1.55 | 1,550 | 1 | 1,000 |
| 26/02/2023 | 1.50 | 1.50 | 1.50 | 1,500 | 1 | 1,000 |
| 12/02/2023 | 1.54 | 1.54 | 1.54 | 154 | 2 | 100 |
| 05/02/2023 | 1.40 | 1.40 | 1.40 | 307 | 2 | 219 |
| 29/01/2023 | 1.50 | 1.50 | 1.50 | 225 | 1 | 150 |
| 22/01/2023 | 1.73 | 1.60 | 1.60 | 7,189 | 8 | 4,400 |
| 15/01/2023 | 2.01 | 1.89 | 1.89 | 4,195 | 3 | 2,100 |
| 08/01/2023 | 2.37 | 2.01 | 2.07 | 397,528 | 20 | 168,950 |
| 26/12/2022 | 2.10 | 1.45 | 2.10 | 254,577 | 57 | 171,395 |
| 18/12/2022 | 2.39 | 1.33 | 1.48 | 599,051 | 19 | 322,133 |
| 11/12/2022 | 2.18 | 1.71 | 2.18 | 960 | 8 | 521 |
| 27/11/2022 | 1.66 | 1.40 | 1.66 | 675 | 4 | 440 |
| 20/11/2022 | 1.38 | 1.35 | 1.38 | 543 | 4 | 399 |
| 06/11/2022 | 1.30 | 1.19 | 1.30 | 110 | 3 | 90 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2022 | 1.50 | 1.35 | 1.35 | 1,356 | 4 | 1,004 |
| 01/12/2021 | 2.05 | 0.82 | 1.88 | 1,021,078 | 325 | 866,862 |
| 03/10/2021 | 1.73 | 1.45 | 1.70 | 107,617 | 21 | 63,511 |
| 01/09/2021 | 1.92 | 1.76 | 1.92 | 26,717 | 3 | 15,180 |
| 01/08/2021 | 1.77 | 1.48 | 1.77 | 272,289 | 33 | 171,242 |
| 01/07/2021 | 1.78 | 1.45 | 1.65 | 58,805 | 41 | 35,390 |
| 01/06/2021 | 1.52 | 1.36 | 1.45 | 197,862 | 18 | 137,038 |
| 02/05/2021 | 1.38 | 1.36 | 1.36 | 24,869 | 10 | 18,129 |
| 01/04/2021 | 1.48 | 1.35 | 1.35 | 2,481 | 5 | 1,710 |
| 01/03/2021 | 1.50 | 1.35 | 1.45 | 9,580 | 21 | 6,680 |
| 01/02/2021 | 1.52 | 1.33 | 1.52 | 13,581 | 10 | 9,175 |
| 01/12/2020 | 1.11 | 1.06 | 1.11 | 434 | 2 | 400 |
| 01/11/2020 | 1.01 | 1.01 | 1.01 | 51 | 1 | 50 |
| 01/10/2020 | 0.97 | 0.97 | 0.97 | 49 | 1 | 50 |
| 01/09/2020 | 0.97 | 0.93 | 0.93 | 15,538 | 8 | 16,707 |
| 04/08/2020 | 0.93 | 0.89 | 0.93 | 360,968 | 3 | 404,889 |
| 01/07/2020 | 0.93 | 0.93 | 0.93 | 279 | 2 | 300 |
| 01/06/2020 | 1.25 | 0.96 | 0.96 | 179,180 | 20 | 155,138 |