Menu

BLUE STONE (JORDAN) INVESTMENTS Historical

Loading data
High Low
Performance Indicators 12/07/2020
MarketOTC
High Price1.73
Last Closing1.70
No. of Transactions1
SectorReal Estate
Low Price1.73
Opening Price1.73
No. of Shares200
Div1.48
Change0.03
Closing Price1.73
Average Price1.73
P/EM
Value Traded346

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/07/2020 1.73 1.73 1.73 346 1 200
06/07/2020 1.78 1.70 1.70 348 2 200
11/02/2020 1.78 1.78 1.78 89 1 50
27/01/2020 1.77 1.77 1.77 9 1 5
23/01/2020 1.77 1.77 1.77 443 1 250
24/12/2019 1.78 1.78 1.78 3,548 2 1,993
09/12/2019 1.67 1.67 1.67 418 2 250
05/11/2019 1.85 1.85 1.85 444 1 240
23/10/2019 1.86 1.84 1.86 2,019 5 1,090
22/10/2019 1.84 1.79 1.84 2,047 5 1,143
12/09/2019 1.83 1.82 1.82 455 2 250
09/09/2019 1.70 1.70 1.70 425 1 250
26/05/2019 1.83 1.83 1.83 22 1 12
11/04/2019 2.03 2.03 2.03 10 1 5
25/02/2019 2.25 2.25 2.25 56 1 25
10/01/2019 2.50 2.50 2.50 8,888 1 3,555
05/11/2018 2.49 2.49 2.49 62 1 25
14/10/2018 2.27 2.27 2.27 227 1 100
07/10/2018 2.07 2.07 2.07 1,136 1 549
03/10/2018 2.27 2.07 2.07 6,587 7 3,100
Date High Low Closing Value Traded No. of Trans No. of Shares
12/07/2020 1.73 1.73 1.73 346 1 200
05/07/2020 1.78 1.70 1.70 348 2 200
09/02/2020 1.78 1.78 1.78 89 1 50
26/01/2020 1.77 1.77 1.77 9 1 5
19/01/2020 1.77 1.77 1.77 443 1 250
22/12/2019 1.78 1.78 1.78 3,548 2 1,993
08/12/2019 1.67 1.67 1.67 418 2 250
20/10/2019 1.86 1.79 1.86 4,065 10 2,233
08/09/2019 1.83 1.70 1.82 880 3 500
26/05/2019 1.83 1.83 1.83 22 1 12
24/02/2019 2.25 2.25 2.25 56 1 25
06/01/2019 2.50 2.50 2.50 8,888 1 3,555
04/11/2018 2.49 2.49 2.49 62 1 25
14/10/2018 2.27 2.27 2.27 227 1 100
07/10/2018 2.07 2.07 2.07 1,136 1 549
30/09/2018 2.27 1.99 2.07 22,219 26 10,704
23/09/2018 1.89 1.57 1.89 40,270 14 22,875
02/09/2018 1.77 1.74 1.74 614 2 350
26/08/2018 1.74 1.67 1.67 408 2 240
12/08/2018 1.74 1.74 1.74 174 1 100
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2020 1.78 1.70 1.73 694 3 400
02/02/2020 1.78 1.78 1.78 89 1 50
02/01/2020 1.77 1.77 1.77 451 2 255
01/12/2019 1.78 1.67 1.78 3,965 4 2,243
03/11/2019 1.85 1.85 1.85 444 1 240
01/10/2019 1.86 1.79 1.86 4,065 10 2,233
01/09/2019 1.83 1.70 1.82 880 3 500
01/05/2019 1.83 1.83 1.83 22 1 12
01/04/2019 2.03 2.03 2.03 10 1 5
03/02/2019 2.25 2.25 2.25 56 1 25
01/11/2018 2.49 2.49 2.49 62 1 25
01/10/2018 2.27 2.07 2.27 12,091 11 5,749
02/09/2018 2.07 1.57 2.07 52,375 33 28,829
01/08/2018 1.74 1.67 1.67 582 3 340
01/07/2018 1.84 1.69 1.83 11,448 6 6,280
03/06/2018 1.93 1.71 1.78 14,014 43 7,816
02/05/2018 1.82 1.26 1.69 83,120 103 55,515
01/04/2018 1.73 1.17 1.28 20,878 57 16,819
01/03/2018 2.09 1.56 1.58 9,737 39 5,165
01/02/2018 2.07 1.87 1.90 2,481 12 1,312