JORDAN CHEMICAL INDUSTRIES Historical
Performance Indicators 10/03/2026
MarketOTC
High Price2.72
Last Closing3.02
No. of Transactions2
SectorChemical Industries
Low Price2.72
Opening Price2.72
No. of Shares52
Div3.68
Change-0.30
Closing Price2.72
Average Price2.72
P/E20.1
Value Traded141
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/12/2025 | 1.87 | 1.71 | 1.71 | 457 | 7 | 261 |
| 21/12/2025 | 2.02 | 1.87 | 1.87 | 1,196 | 10 | 630 |
| 18/12/2025 | 2.12 | 2.07 | 2.07 | 1,537 | 9 | 729 |
| 17/12/2025 | 2.35 | 2.29 | 2.29 | 544 | 3 | 234 |
| 16/12/2025 | 2.54 | 2.20 | 2.54 | 487 | 2 | 205 |
| 15/12/2025 | 2.35 | 2.31 | 2.31 | 953 | 5 | 410 |
| 14/12/2025 | 2.56 | 2.56 | 2.56 | 794 | 4 | 310 |
| 11/12/2025 | 2.84 | 2.84 | 2.84 | 824 | 3 | 290 |
| 10/12/2025 | 3.50 | 3.15 | 3.15 | 325,488 | 8 | 96,050 |
| 09/12/2025 | 3.49 | 3.49 | 3.49 | 131,332 | 2 | 37,631 |
| 08/12/2025 | 3.25 | 3.25 | 3.25 | 1,625 | 1 | 500 |
| 07/12/2025 | 3.10 | 3.10 | 3.10 | 620 | 1 | 200 |
| 04/12/2025 | 2.82 | 2.55 | 2.82 | 947 | 4 | 350 |
| 02/12/2025 | 2.57 | 2.50 | 2.57 | 510 | 3 | 200 |
| 01/12/2025 | 2.34 | 2.34 | 2.34 | 468 | 3 | 200 |
| 30/11/2025 | 2.13 | 1.90 | 2.13 | 79,530 | 27 | 39,762 |
| 26/11/2025 | 1.94 | 1.75 | 1.94 | 379 | 3 | 200 |
| 25/11/2025 | 1.77 | 1.75 | 1.77 | 440 | 2 | 250 |
| 24/11/2025 | 1.61 | 1.61 | 1.61 | 1,061 | 1 | 659 |
| 20/11/2025 | 1.65 | 1.65 | 1.65 | 165 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/08/2025 | 2.30 | 2.30 | 2.30 | 74 | 1 | 32 |
| 17/08/2025 | 2.55 | 2.25 | 2.55 | 51,338 | 2 | 20,150 |
| 10/08/2025 | 2.50 | 2.29 | 2.50 | 250,229 | 4 | 100,100 |
| 27/07/2025 | 2.00 | 1.72 | 1.73 | 55,000 | 5 | 31,860 |
| 20/07/2025 | 1.87 | 1.69 | 1.87 | 439 | 4 | 235 |
| 13/07/2025 | 1.70 | 1.67 | 1.70 | 27,852 | 11 | 16,385 |
| 06/07/2025 | 1.70 | 1.70 | 1.70 | 170 | 1 | 100 |
| 29/06/2025 | 1.87 | 1.65 | 1.87 | 992 | 16 | 584 |
| 22/06/2025 | 1.66 | 1.66 | 1.66 | 108 | 1 | 65 |
| 15/06/2025 | 1.70 | 1.66 | 1.66 | 58,269 | 3 | 35,100 |
| 11/06/2025 | 1.71 | 1.71 | 1.71 | 171 | 1 | 100 |
| 26/05/2025 | 2.03 | 1.83 | 1.83 | 569 | 2 | 300 |
| 18/05/2025 | 2.05 | 1.72 | 1.85 | 4,329 | 14 | 2,370 |
| 27/04/2025 | 1.60 | 1.60 | 1.60 | 208,160 | 7 | 130,100 |
| 20/04/2025 | 1.53 | 1.53 | 1.53 | 230 | 1 | 150 |
| 13/04/2025 | 1.46 | 1.46 | 1.46 | 6 | 1 | 4 |
| 06/04/2025 | 1.57 | 1.49 | 1.49 | 534 | 2 | 350 |
| 16/03/2025 | 1.73 | 1.43 | 1.73 | 72,102 | 7 | 50,400 |
| 09/02/2025 | 1.58 | 1.44 | 1.58 | 848 | 6 | 550 |
| 12/01/2025 | 1.63 | 1.61 | 1.63 | 410 | 3 | 252 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2024 | 1.79 | 1.79 | 1.79 | 18 | 1 | 10 |
| 01/02/2024 | 2.12 | 1.98 | 1.98 | 106,396 | 2 | 50,200 |
| 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 |