JORDAN CHEMICAL INDUSTRIES Historical
Performance Indicators 22/10/2025
MarketOTC
High Price1.85
Last Closing1.88
No. of Transactions5
SectorChemical Industries
Low Price1.72
Opening Price1.85
No. of Shares15,167
Div5.75
Change-0.14
Closing Price1.74
Average Price1.73
P/E12.86
Value Traded26,209
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2025 | 1.72 | 1.72 | 1.72 | 7,215 | 1 | 4,195 |
| 06/05/2025 | 1.67 | 1.67 | 1.67 | 75,150 | 2 | 45,000 |
| 30/04/2025 | 1.60 | 1.60 | 1.60 | 64,000 | 2 | 40,000 |
| 28/04/2025 | 1.60 | 1.60 | 1.60 | 144,000 | 4 | 90,000 |
| 27/04/2025 | 1.60 | 1.60 | 1.60 | 160 | 1 | 100 |
| 24/04/2025 | 1.53 | 1.53 | 1.53 | 230 | 1 | 150 |
| 16/04/2025 | 1.46 | 1.46 | 1.46 | 6 | 1 | 4 |
| 10/04/2025 | 1.49 | 1.49 | 1.49 | 298 | 1 | 200 |
| 09/04/2025 | 1.57 | 1.57 | 1.57 | 236 | 1 | 150 |
| 19/03/2025 | 1.73 | 1.43 | 1.73 | 72,102 | 7 | 50,400 |
| 13/02/2025 | 1.58 | 1.58 | 1.58 | 632 | 4 | 400 |
| 12/02/2025 | 1.44 | 1.44 | 1.44 | 216 | 2 | 150 |
| 03/02/2025 | 1.60 | 1.60 | 1.60 | 3 | 1 | 2 |
| 02/02/2025 | 1.60 | 1.60 | 1.60 | 3 | 1 | 2 |
| 15/01/2025 | 1.63 | 1.61 | 1.63 | 410 | 3 | 252 |
| 02/01/2025 | 1.91 | 1.72 | 1.73 | 1,420 | 6 | 807 |
| 31/12/2024 | 1.91 | 1.91 | 1.91 | 319 | 2 | 167 |
| 09/12/2024 | 2.15 | 1.90 | 2.12 | 2,152 | 19 | 1,061 |
| 12/11/2024 | 2.11 | 1.94 | 2.11 | 478 | 2 | 242 |
| 07/11/2024 | 1.97 | 1.94 | 1.94 | 2,080 | 8 | 1,067 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/05/2024 | 1.55 | 1.54 | 1.55 | 1,137 | 2 | 735 |
| 28/04/2024 | 1.55 | 1.52 | 1.55 | 1,155 | 3 | 750 |
| 21/04/2024 | 1.79 | 1.62 | 1.62 | 819 | 3 | 505 |
| 24/03/2024 | 1.79 | 1.79 | 1.79 | 18 | 1 | 10 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 02/02/2020 | 1.26 | 1.15 | 1.15 | 874 | 5 | 745 |
| 01/12/2019 | 0.92 | 0.89 | 0.92 | 7 | 2 | 8 |