Menu

JORDAN INVESTMENT TRUST Historical

Loading data
Performance Indicators 29/10/2026
MarketSecond
High Price0.63
Last Closing0.64
No. of Transactions3
SectorDiversified Financial Services
Low Price0.61
Opening Price0.63
No. of Shares600
Div0.00
Change-0.03
Closing Price0.61
Average Price0.61
P/E33.26
Value Traded368

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/02/2022 0.75 0.75 0.75 23 1 30
07/02/2022 0.78 0.78 0.78 16 1 20
06/02/2022 0.82 0.82 0.82 1,339 2 1,633
17/01/2022 0.86 0.86 0.86 172 1 200
16/01/2022 0.84 0.80 0.84 22,931 27 27,800
13/01/2022 0.80 0.79 0.80 11,929 17 15,098
12/01/2022 0.77 0.75 0.77 9,568 11 12,505
11/01/2022 0.74 0.73 0.74 10,938 17 14,836
10/01/2022 0.71 0.69 0.71 3,627 10 5,150
09/01/2022 0.68 0.65 0.68 8,546 21 12,743
06/01/2022 0.65 0.63 0.65 16,207 18 25,580
02/01/2022 0.65 0.60 0.65 3,742 17 6,000
26/12/2021 0.62 0.62 0.62 1,240 4 2,000
23/12/2021 0.62 0.62 0.62 310 1 500
21/12/2021 0.62 0.60 0.62 319 2 515
16/12/2021 0.63 0.62 0.63 7,726 9 12,280
15/12/2021 0.60 0.60 0.60 1,200 1 2,000
12/12/2021 0.63 0.60 0.63 1,209 4 2,015
06/12/2021 0.63 0.62 0.63 156 2 250
05/12/2021 0.61 0.57 0.61 992 8 1,647
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/08/2020 0.55 0.52 0.53 2,038 13 3,865
09/08/2020 0.55 0.54 0.55 438 3 810
04/08/2020 0.55 0.53 0.55 2,790 13 5,200
26/07/2020 0.56 0.54 0.56 3,862 18 7,070
19/07/2020 0.59 0.55 0.55 15,147 65 26,755
12/07/2020 0.56 0.54 0.55 15,790 48 28,977
05/07/2020 0.57 0.53 0.53 18,912 85 35,009
28/06/2020 0.57 0.54 0.56 2,339 26 4,220
21/06/2020 0.55 0.53 0.55 730 5 1,350
14/06/2020 0.57 0.57 0.57 143 1 250
07/06/2020 0.59 0.55 0.58 2,248 22 4,000
31/05/2020 0.62 0.59 0.59 242 2 400
26/05/2020 0.66 0.65 0.65 655 2 1,000
17/05/2020 0.69 0.66 0.67 3,257 15 4,860
10/05/2020 0.69 0.69 0.69 759 2 1,100
15/03/2020 0.70 0.66 0.70 5,995 21 8,753
08/03/2020 0.73 0.67 0.69 24,267 69 34,761
01/03/2020 0.74 0.71 0.73 19,579 53 27,186
23/02/2020 0.76 0.71 0.72 45,443 127 61,880
16/02/2020 0.77 0.73 0.77 23,949 82 31,718
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2010 1.39 1.22 1.29 296,952 150 223,387
01/04/2010 1.27 1.18 1.25 358,979 92 289,159
01/03/2010 1.31 1.11 1.21 404,270 231 341,717
01/02/2010 1.34 1.13 1.28 795,868 131 608,653
03/01/2010 1.48 1.18 1.24 122,307 224 97,348
01/12/2009 1.40 1.13 1.39 845,969 287 665,598
01/11/2009 1.42 1.18 1.38 75,486 147 57,945
01/10/2009 1.70 1.36 1.45 3,818,608 96 2,688,457
01/09/2009 1.72 1.39 1.64 5,372,406 89 3,754,706
02/08/2009 1.45 1.23 1.45 16,818 96 12,730
01/07/2009 1.45 1.19 1.23 448,226 162 340,901
01/06/2009 1.49 1.19 1.25 353,417 222 241,285
03/05/2009 1.38 1.25 1.30 17,830 79 13,477
01/04/2009 1.50 1.30 1.30 43,644 107 31,790
01/03/2009 1.56 1.18 1.45 67,619 191 47,928
01/02/2009 1.52 1.21 1.25 68,708 179 52,679
04/01/2009 1.55 1.21 1.37 45,617 117 34,145
01/12/2008 1.91 1.46 1.50 108,079 186 63,052
02/11/2008 2.55 1.62 1.78 42,924 88 22,050
05/10/2008 2.80 2.09 2.19 33,681 49 13,164
Download Table