JORDAN INVESTMENT & TRANSPORT CO. Historical
Performance Indicators 18/09/2025
MarketSecond
High Price1.20
Last Closing1.25
No. of Transactions1
SectorTransportation
Low Price1.20
Opening Price1.20
No. of Shares100
Div0.00
Change-0.05
Closing Price1.20
Average Price1.20
P/EN
Value Traded120
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/06/2019 | 1.68 | 1.68 | 1.68 | 139 | 1 | 83 |
| 20/06/2019 | 1.76 | 1.76 | 1.76 | 579 | 1 | 329 |
| 22/04/2019 | 1.85 | 1.85 | 1.85 | 555 | 1 | 300 |
| 07/04/2019 | 1.85 | 1.85 | 1.85 | 370 | 1 | 200 |
| 02/10/2018 | 1.65 | 1.65 | 1.65 | 1,155 | 3 | 700 |
| 01/10/2018 | 1.65 | 1.65 | 1.65 | 60,499 | 1 | 36,666 |
| 30/09/2018 | 1.58 | 1.58 | 1.58 | 5,268 | 1 | 3,334 |
| 22/07/2018 | 1.06 | 1.05 | 1.05 | 949 | 3 | 900 |
| 31/05/2018 | 1.01 | 1.01 | 1.01 | 1,010 | 1 | 1,000 |
| 17/04/2018 | 1.03 | 1.03 | 1.03 | 525 | 3 | 510 |
| 07/02/2018 | 0.99 | 0.99 | 0.99 | 1,980 | 1 | 2,000 |
| 15/01/2018 | 0.95 | 0.95 | 0.95 | 29 | 1 | 30 |
| 22/11/2017 | 0.99 | 0.98 | 0.99 | 1,284 | 2 | 1,300 |
| 05/11/2017 | 0.97 | 0.94 | 0.97 | 6,730 | 9 | 7,000 |
| 02/11/2017 | 0.93 | 0.92 | 0.93 | 3,339 | 4 | 3,601 |
| 01/11/2017 | 0.91 | 0.91 | 0.91 | 182 | 1 | 200 |
| 25/10/2017 | 0.87 | 0.87 | 0.87 | 6,525 | 10 | 7,500 |
| 08/10/2017 | 0.87 | 0.87 | 0.87 | 78 | 1 | 90 |
| 28/09/2017 | 0.91 | 0.91 | 0.91 | 2,639 | 6 | 2,900 |
| 25/09/2017 | 0.87 | 0.87 | 0.87 | 2,175 | 5 | 2,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/07/2017 | 0.87 | 0.87 | 0.87 | 1,740 | 4 | 2,000 |
| 09/07/2017 | 0.91 | 0.90 | 0.91 | 553 | 2 | 609 |
| 02/07/2017 | 0.87 | 0.87 | 0.87 | 259 | 2 | 298 |
| 28/05/2017 | 0.87 | 0.87 | 0.87 | 3,480 | 8 | 4,000 |
| 01/05/2017 | 0.91 | 0.91 | 0.91 | 196,504 | 3 | 215,938 |
| 05/02/2017 | 0.91 | 0.90 | 0.91 | 453 | 2 | 500 |
| 29/01/2017 | 0.87 | 0.87 | 0.87 | 179 | 1 | 206 |
| 22/01/2017 | 0.86 | 0.86 | 0.86 | 860 | 1 | 1,000 |
| 15/01/2017 | 0.88 | 0.86 | 0.88 | 6,120 | 5 | 7,000 |
| 08/01/2017 | 0.92 | 0.90 | 0.90 | 1,940 | 2 | 2,130 |
| 26/12/2016 | 0.92 | 0.88 | 0.92 | 1,248 | 4 | 1,400 |
| 18/12/2016 | 0.92 | 0.90 | 0.92 | 3,932 | 7 | 4,330 |
| 11/12/2016 | 0.90 | 0.89 | 0.90 | 3,590 | 7 | 4,000 |
| 27/11/2016 | 0.93 | 0.91 | 0.93 | 1,787 | 4 | 1,950 |
| 20/11/2016 | 0.90 | 0.90 | 0.90 | 450 | 1 | 500 |
| 13/11/2016 | 0.90 | 0.86 | 0.87 | 2,995 | 10 | 3,400 |
| 06/11/2016 | 0.82 | 0.82 | 0.82 | 1,640 | 8 | 2,000 |
| 23/10/2016 | 0.89 | 0.86 | 0.86 | 1,452 | 5 | 1,650 |
| 16/10/2016 | 0.89 | 0.89 | 0.89 | 5,181 | 5 | 5,821 |
| 10/07/2016 | 0.93 | 0.93 | 0.93 | 186 | 5 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2014 | 1.24 | 1.24 | 1.24 | 25 | 1 | 20 |
| 02/03/2014 | 1.24 | 1.24 | 1.24 | 124 | 1 | 100 |
| 02/02/2014 | 1.25 | 1.19 | 1.25 | 2,116 | 10 | 1,700 |
| 01/08/2013 | 1.22 | 1.22 | 1.22 | 61 | 1 | 50 |
| 02/06/2013 | 1.17 | 1.17 | 1.17 | 29 | 1 | 25 |
| 01/04/2013 | 1.31 | 1.23 | 1.23 | 5,499 | 7 | 4,300 |
| 03/03/2013 | 1.50 | 1.44 | 1.44 | 1,044 | 2 | 700 |
| 03/02/2013 | 1.65 | 1.65 | 1.65 | 330 | 1 | 200 |
| 01/10/2012 | 1.90 | 1.64 | 1.70 | 215 | 6 | 129 |
| 01/08/2012 | 2.00 | 2.00 | 2.00 | 40 | 1 | 20 |
| 03/06/2012 | 2.04 | 1.95 | 2.04 | 30 | 2 | 15 |
| 01/05/2012 | 2.13 | 2.03 | 2.05 | 347 | 5 | 170 |
| 01/03/2012 | 2.25 | 1.99 | 2.24 | 113,062 | 14 | 50,266 |
| 01/02/2012 | 2.30 | 2.05 | 2.30 | 426 | 6 | 207 |
| 02/01/2012 | 2.15 | 1.95 | 2.15 | 89 | 7 | 43 |
| 01/12/2011 | 2.25 | 2.14 | 2.20 | 2,272 | 5 | 1,010 |
| 01/11/2011 | 2.28 | 2.00 | 2.25 | 2,008 | 16 | 963 |
| 02/10/2011 | 2.30 | 2.18 | 2.30 | 2,233 | 3 | 1,015 |
| 04/09/2011 | 2.25 | 1.85 | 2.25 | 16,961 | 34 | 8,187 |
| 01/08/2011 | 2.05 | 1.95 | 2.05 | 137 | 6 | 67 |