JORDAN SULPHO-CHEMICALS Historical
Performance Indicators 17/05/2012
Market
High Price2.93
Last Closing3.08
No. of Transactions1
SectorChemical Industries
Low Price2.93
Opening Price2.93
No. of Shares5
Div0.00
Change-0.15
Closing Price2.93
Average Price2.93
P/EN
Value Traded15
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/01/2012 | 2.95 | 2.82 | 2.95 | 72 | 4 | 25 |
| 29/01/2012 | 3.05 | 2.82 | 2.96 | 44 | 3 | 15 |
| 22/01/2012 | 2.96 | 2.96 | 2.96 | 148 | 1 | 50 |
| 19/01/2012 | 2.92 | 2.92 | 2.92 | 1,767 | 2 | 605 |
| 22/12/2011 | 3.07 | 3.00 | 3.07 | 45,338 | 14 | 15,020 |
| 18/12/2011 | 3.03 | 3.03 | 3.03 | 30 | 2 | 10 |
| 15/12/2011 | 3.01 | 2.88 | 3.01 | 45 | 2 | 15 |
| 12/12/2011 | 3.03 | 2.88 | 3.03 | 4,502 | 6 | 1,486 |
| 08/12/2011 | 3.03 | 3.03 | 3.03 | 30 | 2 | 10 |
| 06/12/2011 | 2.90 | 2.90 | 2.90 | 2,152 | 3 | 742 |
| 05/12/2011 | 3.05 | 2.90 | 3.05 | 3,195 | 4 | 1,050 |
| 04/12/2011 | 3.05 | 2.90 | 3.05 | 3,152 | 6 | 1,035 |
| 01/12/2011 | 3.05 | 2.90 | 3.05 | 45 | 3 | 15 |
| 30/11/2011 | 3.05 | 2.90 | 3.05 | 45 | 3 | 15 |
| 28/11/2011 | 3.05 | 2.90 | 3.05 | 45 | 2 | 15 |
| 27/11/2011 | 3.05 | 2.90 | 3.05 | 15,245 | 3 | 5,015 |
| 24/11/2011 | 3.05 | 2.90 | 3.05 | 16,865 | 8 | 5,532 |
| 23/11/2011 | 3.05 | 2.90 | 3.05 | 91 | 4 | 30 |
| 22/11/2011 | 3.08 | 2.93 | 3.05 | 24,701 | 6 | 8,025 |
| 21/11/2011 | 3.08 | 2.93 | 3.08 | 16,265 | 7 | 5,285 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/07/2011 | 2.97 | 2.83 | 2.97 | 305 | 5 | 103 |
| 24/07/2011 | 2.97 | 2.85 | 2.97 | 145 | 2 | 51 |
| 17/07/2011 | 2.99 | 2.98 | 2.99 | 59,999 | 6 | 20,100 |
| 10/07/2011 | 3.15 | 2.85 | 2.99 | 63,876 | 18 | 21,884 |
| 03/07/2011 | 3.30 | 3.12 | 3.12 | 65,194 | 14 | 20,197 |
| 26/06/2011 | 3.30 | 3.30 | 3.30 | 333 | 3 | 101 |
| 19/06/2011 | 3.47 | 3.17 | 3.47 | 7,183 | 5 | 2,071 |
| 05/06/2011 | 3.33 | 3.17 | 3.33 | 1,864 | 5 | 560 |
| 08/05/2011 | 3.40 | 3.23 | 3.40 | 437 | 3 | 130 |
| 02/05/2011 | 3.64 | 3.13 | 3.40 | 38,558 | 16 | 11,121 |
| 24/04/2011 | 3.70 | 3.52 | 3.65 | 164 | 4 | 46 |
| 10/04/2011 | 3.70 | 3.43 | 3.70 | 3,825 | 5 | 1,035 |
| 03/04/2011 | 3.79 | 3.61 | 3.61 | 49,386 | 2 | 13,032 |
| 26/12/2010 | 3.80 | 3.80 | 3.80 | 380 | 1 | 100 |
| 07/11/2010 | 3.99 | 3.99 | 3.99 | 112 | 1 | 28 |
| 31/10/2010 | 4.00 | 3.93 | 4.00 | 129,626 | 9 | 32,735 |
| 10/10/2010 | 3.96 | 3.96 | 3.96 | 1,022 | 2 | 258 |
| 08/08/2010 | 3.97 | 3.96 | 3.97 | 2,792 | 2 | 705 |
| 27/06/2010 | 3.97 | 3.78 | 3.97 | 1,003 | 4 | 265 |
| 30/05/2010 | 3.97 | 3.78 | 3.97 | 378 | 2 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2010 | 3.79 | 3.79 | 3.79 | 246 | 1 | 65 |
| 03/01/2010 | 4.18 | 3.98 | 3.98 | 422 | 2 | 101 |
| 01/12/2009 | 4.40 | 3.99 | 4.40 | 216,170 | 16 | 52,383 |
| 01/09/2009 | 4.15 | 4.12 | 4.15 | 144,074 | 3 | 34,890 |
| 02/08/2009 | 4.25 | 4.20 | 4.20 | 53,805 | 10 | 12,737 |
| 01/07/2009 | 4.50 | 4.07 | 4.25 | 1,286,634 | 34 | 307,509 |
| 01/06/2009 | 4.30 | 4.30 | 4.30 | 95 | 1 | 22 |
| 03/05/2009 | 4.35 | 3.83 | 4.30 | 7,363 | 18 | 1,827 |
| 01/03/2009 | 4.47 | 4.09 | 4.47 | 840 | 5 | 198 |
| 01/02/2009 | 4.57 | 3.73 | 3.90 | 200,292 | 48 | 50,736 |
| 04/01/2009 | 5.13 | 3.90 | 4.60 | 45,708 | 53 | 10,285 |
| 01/12/2008 | 5.39 | 3.87 | 5.38 | 1,076,516 | 252 | 234,254 |
| 02/11/2008 | 4.38 | 3.69 | 4.27 | 773,139 | 149 | 189,917 |
| 05/10/2008 | 4.89 | 4.42 | 4.42 | 190,547 | 16 | 42,120 |
| 01/09/2008 | 5.79 | 5.05 | 5.14 | 1,009,088 | 54 | 190,002 |
| 03/08/2008 | 7.30 | 5.20 | 5.73 | 1,023,153 | 214 | 168,616 |
| 01/07/2008 | 7.66 | 7.00 | 7.25 | 3,790,180 | 644 | 524,222 |
| 01/06/2008 | 7.91 | 4.20 | 7.36 | 6,376,511 | 935 | 1,075,003 |
| 04/05/2008 | 4.60 | 3.89 | 4.40 | 1,379,021 | 179 | 314,372 |
| 01/04/2008 | 4.20 | 3.88 | 4.08 | 149,819 | 84 | 36,907 |