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
11/11/2021 0.65 0.60 0.60 93 2 150
09/11/2021 0.63 0.63 0.63 315 1 500
01/11/2021 0.66 0.66 0.66 1 1 1
28/10/2021 0.66 0.65 0.66 163 3 250
27/10/2021 0.66 0.64 0.66 1,584 5 2,450
26/10/2021 0.65 0.63 0.64 2,437 9 3,850
14/10/2021 0.66 0.65 0.66 717 3 1,103
11/10/2021 0.66 0.65 0.66 293 2 450
07/10/2021 0.66 0.65 0.66 229 3 350
06/10/2021 0.66 0.63 0.63 369 3 570
05/10/2021 0.63 0.63 0.63 630 1 1,000
27/09/2021 0.66 0.63 0.66 458 3 720
26/09/2021 0.65 0.65 0.65 33 1 50
23/09/2021 0.65 0.64 0.64 129 3 200
22/09/2021 0.67 0.67 0.67 67 2 100
21/09/2021 0.66 0.65 0.66 66 2 100
20/09/2021 0.65 0.61 0.65 4,226 10 6,610
19/09/2021 0.62 0.62 0.62 3,751 4 6,050
15/09/2021 0.64 0.64 0.64 1,498 3 2,340
13/09/2021 0.64 0.63 0.64 2,414 3 3,800
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/01/2020 0.66 0.62 0.66 2,655 15 4,176
12/01/2020 0.65 0.62 0.65 899 3 1,448
05/01/2020 0.67 0.63 0.65 842 6 1,300
29/12/2019 0.63 0.60 0.63 578 4 950
22/12/2019 0.63 0.63 0.63 32 1 50
15/12/2019 0.63 0.60 0.62 4,234 11 6,900
08/12/2019 0.64 0.63 0.63 2,781 10 4,400
01/12/2019 0.66 0.63 0.64 2,064 10 3,212
24/11/2019 0.69 0.66 0.68 2,322 12 3,475
17/11/2019 0.68 0.64 0.65 1,045 8 1,610
10/11/2019 0.68 0.65 0.68 1,013 8 1,528
03/11/2019 0.68 0.64 0.67 6,619 20 9,991
27/10/2019 0.71 0.67 0.70 24,124 46 34,605
20/10/2019 0.72 0.68 0.71 45,982 115 65,269
13/10/2019 0.69 0.54 0.69 11,256 25 18,683
06/10/2019 0.56 0.48 0.56 17,413 31 31,937
29/09/2019 0.46 0.42 0.46 5,214 5 12,400
22/09/2019 0.40 0.39 0.40 3,373 5 8,520
15/09/2019 0.41 0.40 0.41 121 3 300
08/09/2019 0.41 0.39 0.41 1,469 10 3,724
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/08/2008 2.79 2.47 2.75 357,780 117 131,029
01/07/2008 2.65 2.46 2.59 343,627 141 135,256
01/06/2008 2.85 2.58 2.66 364,069 219 136,136
04/05/2008 2.94 2.50 2.69 885,007 210 329,261
01/04/2008 3.00 2.62 2.75 18,783 75 6,619
02/03/2008 3.24 2.71 2.88 109,984 147 36,942
02/02/2008 3.27 2.83 3.09 443,090 132 142,616
02/01/2008 3.30 2.80 3.10 154,243 55 50,345
02/12/2007 3.03 2.47 2.94 273,557 151 94,777
01/11/2007 2.56 2.38 2.49 250,899 162 101,463
01/10/2007 2.57 2.36 2.49 92,233 146 37,178
02/09/2007 2.57 2.36 2.48 260,681 116 104,877
01/08/2007 2.55 2.30 2.48 127,200 101 51,582
01/07/2007 2.60 2.40 2.45 46,455 94 18,564
03/06/2007 2.70 2.45 2.58 911,988 152 357,337
01/05/2007 2.79 2.45 2.56 162,677 137 62,485
01/04/2007 2.84 2.61 2.71 293,960 152 107,313
01/03/2007 2.88 2.62 2.70 425,252 219 158,521
01/02/2007 3.18 2.76 2.85 171,948 164 58,966
07/01/2007 3.10 2.71 2.93 507,180 124 182,371
Download Table