JORDAN CHEMICAL INDUSTRIES Historical
Performance Indicators 24/09/2026
MarketOTC
High Price1.81
Last Closing1.65
No. of Transactions2
SectorChemical Industries
Low Price1.80
Opening Price1.80
No. of Shares100
Div5.52
Change0.16
Closing Price1.81
Average Price1.81
P/E13.38
Value Traded181
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 28/10/2025 | 1.73 | 1.57 | 1.57 | 49,124 | 6 | 31,200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 29/12/2024 | 1.91 | 1.72 | 1.73 | 1,739 | 8 | 974 |
| 08/12/2024 | 2.15 | 1.90 | 2.12 | 2,152 | 19 | 1,061 |
| 10/11/2024 | 2.11 | 1.94 | 2.11 | 478 | 2 | 242 |
| 27/10/2024 | 2.15 | 1.61 | 2.15 | 16,566 | 23 | 9,463 |
| 29/09/2024 | 1.62 | 1.61 | 1.61 | 1,704 | 4 | 1,052 |
| 25/08/2024 | 1.78 | 1.78 | 1.78 | 109 | 1 | 61 |
| 18/08/2024 | 1.97 | 1.80 | 1.97 | 853 | 2 | 450 |
| 11/08/2024 | 1.95 | 1.80 | 1.95 | 465 | 2 | 250 |
| 04/08/2024 | 1.95 | 1.95 | 1.95 | 3,900 | 1 | 2,000 |
| 28/07/2024 | 1.91 | 1.88 | 1.91 | 7,540 | 8 | 3,969 |
| 21/07/2024 | 1.99 | 1.67 | 1.98 | 19,156 | 14 | 10,129 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |