Menu

JORDAN INVESTMENT TRUST Historical

Loading data
Performance Indicators 08/10/2026
MarketSecond
High Price0.64
Last Closing0.61
No. of Transactions6
SectorDiversified Financial Services
Low Price0.64
Opening Price0.64
No. of Shares3,826
Div0.00
Change0.03
Closing Price0.64
Average Price0.64
P/E34.89
Value Traded2,449

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/08/2022 0.65 0.65 0.65 520 3 800
10/08/2022 0.68 0.65 0.68 1,287 4 1,900
07/08/2022 0.68 0.68 0.68 1,088 2 1,600
31/07/2022 0.71 0.69 0.71 540 4 770
26/07/2022 0.69 0.65 0.68 16,218 5 23,560
21/07/2022 0.69 0.65 0.68 314 5 474
19/07/2022 0.68 0.63 0.68 226 3 356
18/07/2022 0.66 0.66 0.66 132 1 200
14/07/2022 0.69 0.64 0.69 113 2 173
07/07/2022 0.67 0.67 0.67 66 1 99
06/07/2022 0.70 0.70 0.70 70 2 100
04/07/2022 0.69 0.67 0.69 1,360 2 2,000
29/06/2022 0.70 0.70 0.70 35 1 50
28/06/2022 0.73 0.67 0.68 27,142 35 39,291
19/06/2022 0.71 0.65 0.70 7,202 9 10,219
30/05/2022 0.68 0.68 0.68 75 2 110
29/05/2022 0.65 0.62 0.65 8,219 5 12,701
23/05/2022 0.62 0.62 0.62 197 1 317
22/05/2022 0.65 0.65 0.65 33 1 50
19/05/2022 0.62 0.62 0.62 51 1 83
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/05/2021 0.54 0.53 0.54 399 2 750
09/05/2021 0.55 0.55 0.55 110 1 200
02/05/2021 0.55 0.52 0.54 10,204 76 18,950
25/04/2021 0.54 0.53 0.54 7,975 6 15,040
18/04/2021 0.54 0.50 0.52 5,978 14 11,650
12/04/2021 0.52 0.52 0.52 234 2 450
04/04/2021 0.54 0.52 0.54 5,163 13 9,800
28/03/2021 0.54 0.50 0.50 29,514 41 58,199
21/03/2021 0.54 0.54 0.54 108 1 200
14/03/2021 0.54 0.51 0.54 1,867 6 3,600
07/03/2021 0.53 0.50 0.50 1,397 8 2,750
28/02/2021 0.55 0.49 0.50 9,781 22 18,600
21/02/2021 0.57 0.55 0.57 1,959 7 3,550
14/02/2021 0.56 0.54 0.56 1,678 10 3,046
07/02/2021 0.59 0.57 0.58 1,155 6 2,000
31/01/2021 0.59 0.57 0.59 2,871 14 5,000
24/01/2021 0.59 0.57 0.58 3,446 15 5,950
17/01/2021 0.60 0.58 0.60 5,487 16 9,386
10/01/2021 0.61 0.56 0.60 16,605 56 27,999
03/01/2021 0.58 0.54 0.58 5,308 25 9,458
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2014 0.51 0.46 0.50 28,321 154 58,291
01/06/2014 0.61 0.51 0.51 106,261 264 187,167
04/05/2014 0.61 0.56 0.56 56,021 151 95,789
01/04/2014 0.67 0.54 0.61 358,340 571 604,925
02/03/2014 0.59 0.46 0.53 438,502 610 846,758
02/02/2014 0.72 0.47 0.50 225,675 396 403,395
02/01/2014 0.86 0.64 0.72 94,902 148 135,875
01/12/2013 0.91 0.86 0.90 1,344,923 20 1,477,985
03/11/2013 0.89 0.85 0.89 1,757 21 2,065
01/10/2013 0.85 0.81 0.85 667 7 798
01/09/2013 0.87 0.81 0.85 376 9 446
02/06/2013 0.99 0.99 0.99 50 1 50
01/04/2013 1.09 1.09 1.09 110 3 101
03/02/2013 1.19 1.14 1.14 42,869 2 36,025
02/01/2013 1.20 1.14 1.20 690 4 600
01/11/2012 1.24 1.11 1.20 2,641 15 2,303
01/10/2012 1.26 1.14 1.22 3,441 21 2,834
02/09/2012 1.34 1.28 1.32 578,720 4 438,433
01/08/2012 1.34 1.34 1.34 201 1 150
01/05/2012 1.37 1.32 1.37 5,550 3 4,200
Download Table