JORDAN HOTELS & TOURISM Historical
Performance Indicators 19/03/2026
MarketSecond
High Price1.67
Last Closing1.73
No. of Transactions1
SectorHotels and Tourism
Low Price1.67
Opening Price1.67
No. of Shares53
Div0.00
Change-0.06
Closing Price1.67
Average Price1.67
P/E65.37
Value Traded89
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/04/2022 | 2.19 | 2.19 | 2.19 | 110 | 1 | 50 |
| 10/04/2022 | 2.30 | 2.30 | 2.30 | 345 | 1 | 150 |
| 06/04/2022 | 2.33 | 2.12 | 2.20 | 2,329 | 6 | 1,050 |
| 05/04/2022 | 2.22 | 2.19 | 2.22 | 5,328 | 7 | 2,409 |
| 31/03/2022 | 2.12 | 2.12 | 2.12 | 42 | 1 | 20 |
| 17/03/2022 | 2.02 | 2.02 | 2.02 | 20 | 1 | 10 |
| 06/03/2022 | 1.93 | 1.93 | 1.93 | 772 | 2 | 400 |
| 02/03/2022 | 1.84 | 1.84 | 1.84 | 140 | 1 | 76 |
| 01/03/2022 | 1.93 | 1.93 | 1.93 | 386 | 1 | 200 |
| 21/02/2022 | 1.85 | 1.84 | 1.84 | 1,824 | 2 | 990 |
| 15/02/2022 | 2.00 | 1.92 | 1.93 | 3,604 | 5 | 1,866 |
| 13/02/2022 | 2.00 | 2.00 | 2.00 | 658 | 2 | 329 |
| 08/02/2022 | 2.10 | 2.00 | 2.00 | 8,953 | 9 | 4,455 |
| 01/02/2022 | 2.10 | 2.10 | 2.10 | 1,050 | 1 | 500 |
| 31/01/2022 | 2.10 | 2.10 | 2.10 | 1,785 | 3 | 850 |
| 06/01/2022 | 2.09 | 2.09 | 2.09 | 372 | 1 | 178 |
| 04/01/2022 | 2.19 | 2.19 | 2.19 | 110 | 1 | 50 |
| 02/01/2022 | 2.12 | 2.12 | 2.12 | 212 | 1 | 100 |
| 12/12/2021 | 2.02 | 2.02 | 2.02 | 36 | 1 | 18 |
| 08/12/2021 | 2.10 | 2.01 | 2.03 | 1,984 | 7 | 979 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/09/2018 | 3.95 | 3.95 | 3.95 | 253 | 1 | 64 |
| 29/07/2018 | 3.95 | 3.95 | 3.95 | 12,766 | 2 | 3,232 |
| 15/07/2018 | 3.95 | 3.95 | 3.95 | 5,491 | 2 | 1,390 |
| 08/07/2018 | 3.95 | 3.95 | 3.95 | 3,756 | 3 | 951 |
| 01/07/2018 | 3.95 | 3.95 | 3.95 | 87 | 1 | 22 |
| 24/06/2018 | 3.95 | 3.95 | 3.95 | 865 | 1 | 219 |
| 06/05/2018 | 4.25 | 4.25 | 4.25 | 408 | 1 | 96 |
| 18/03/2018 | 4.59 | 4.59 | 4.59 | 230 | 1 | 50 |
| 11/03/2018 | 4.59 | 4.59 | 4.59 | 670 | 1 | 146 |
| 04/02/2018 | 4.59 | 4.59 | 4.59 | 101 | 1 | 22 |
| 21/01/2018 | 4.59 | 4.59 | 4.59 | 3,383 | 3 | 737 |
| 24/12/2017 | 4.59 | 4.25 | 4.59 | 609 | 2 | 140 |
| 17/12/2017 | 4.59 | 4.00 | 4.59 | 963 | 5 | 226 |
| 26/11/2017 | 3.98 | 3.98 | 3.98 | 796 | 1 | 200 |
| 19/11/2017 | 4.30 | 4.00 | 4.30 | 921 | 3 | 222 |
| 01/10/2017 | 3.73 | 3.73 | 3.73 | 746 | 1 | 200 |
| 10/09/2017 | 3.47 | 3.47 | 3.47 | 17,659 | 1 | 5,089 |
| 27/08/2017 | 3.46 | 3.46 | 3.46 | 4,650 | 7 | 1,344 |
| 13/08/2017 | 3.46 | 3.46 | 3.46 | 37,479 | 1 | 10,832 |
| 09/07/2017 | 3.66 | 3.60 | 3.66 | 14,027 | 2 | 3,890 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2010 | 5.61 | 5.10 | 5.60 | 43,031 | 18 | 7,985 |
| 01/11/2010 | 4.90 | 4.34 | 4.90 | 21,438 | 12 | 4,577 |
| 03/10/2010 | 4.66 | 4.66 | 4.66 | 47 | 1 | 10 |
| 01/09/2010 | 4.90 | 4.90 | 4.90 | 196 | 1 | 40 |
| 01/08/2010 | 4.97 | 4.82 | 4.82 | 1,125 | 6 | 230 |
| 01/07/2010 | 5.35 | 4.75 | 4.97 | 3,594 | 12 | 710 |
| 01/06/2010 | 5.30 | 2.81 | 5.30 | 17,278 | 29 | 5,094 |
| 01/04/2010 | 7.08 | 6.30 | 6.30 | 778 | 7 | 115 |
| 01/03/2010 | 7.45 | 7.45 | 7.45 | 596 | 7 | 80 |
| 01/02/2010 | 7.57 | 7.20 | 7.45 | 748 | 5 | 100 |
| 03/01/2010 | 8.33 | 7.96 | 7.96 | 486 | 5 | 60 |
| 01/12/2009 | 8.33 | 8.33 | 8.33 | 92 | 2 | 11 |
| 01/11/2009 | 8.34 | 8.34 | 8.34 | 83 | 1 | 10 |
| 01/10/2009 | 8.32 | 7.56 | 8.32 | 84,194 | 4 | 10,644 |
| 01/09/2009 | 7.56 | 7.56 | 7.56 | 151 | 1 | 20 |
| 02/08/2009 | 7.56 | 7.56 | 7.56 | 1,210 | 7 | 160 |
| 01/07/2009 | 7.95 | 7.95 | 7.95 | 159 | 1 | 20 |
| 03/05/2009 | 8.36 | 7.60 | 8.36 | 89,664 | 5 | 11,250 |
| 01/04/2009 | 7.35 | 5.89 | 7.35 | 134,381 | 10 | 21,805 |
| 01/03/2009 | 6.90 | 6.20 | 6.20 | 729 | 4 | 110 |