JORDAN CHEMICAL INDUSTRIES Historical
Performance Indicators 25/10/2026
MarketOTC
High Price2.03
Last Closing1.95
No. of Transactions3
SectorChemical Industries
Low Price2.00
Opening Price2.00
No. of Shares166
Div4.93
Change0.08
Closing Price2.03
Average Price2.01
P/E15
Value Traded333
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/01/2026 | 2.25 | 2.25 | 2.25 | 241 | 1 | 107 |
| 07/01/2026 | 2.05 | 2.02 | 2.05 | 1,028 | 6 | 503 |
| 06/01/2026 | 1.87 | 1.61 | 1.87 | 217,377 | 4 | 135,011 |
| 04/01/2026 | 1.90 | 1.70 | 1.70 | 369 | 2 | 215 |
| 31/12/2025 | 1.85 | 1.85 | 1.85 | 46 | 1 | 25 |
| 30/12/2025 | 1.80 | 1.80 | 1.80 | 45 | 1 | 25 |
| 29/12/2025 | 1.75 | 1.75 | 1.75 | 49 | 3 | 28 |
| 24/12/2025 | 1.71 | 1.71 | 1.71 | 171 | 3 | 100 |
| 23/12/2025 | 1.63 | 1.63 | 1.63 | 217,551 | 1 | 133,467 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |