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 |
|---|---|---|---|---|---|---|
| 28/11/2016 | 0.91 | 0.91 | 0.91 | 91 | 1 | 100 |
| 21/11/2016 | 0.90 | 0.90 | 0.90 | 450 | 1 | 500 |
| 16/11/2016 | 0.87 | 0.87 | 0.87 | 1,305 | 3 | 1,500 |
| 15/11/2016 | 0.90 | 0.90 | 0.90 | 450 | 1 | 500 |
| 14/11/2016 | 0.90 | 0.86 | 0.90 | 982 | 3 | 1,100 |
| 13/11/2016 | 0.86 | 0.86 | 0.86 | 258 | 3 | 300 |
| 10/11/2016 | 0.82 | 0.82 | 0.82 | 1,640 | 8 | 2,000 |
| 27/10/2016 | 0.87 | 0.86 | 0.86 | 562 | 3 | 650 |
| 23/10/2016 | 0.89 | 0.89 | 0.89 | 890 | 2 | 1,000 |
| 17/10/2016 | 0.89 | 0.89 | 0.89 | 5,181 | 5 | 5,821 |
| 14/07/2016 | 0.93 | 0.93 | 0.93 | 186 | 5 | 200 |
| 26/01/2016 | 0.97 | 0.96 | 0.97 | 260 | 3 | 270 |
| 21/01/2016 | 0.97 | 0.93 | 0.97 | 191 | 3 | 200 |
| 14/01/2016 | 0.97 | 0.96 | 0.97 | 580 | 2 | 600 |
| 13/01/2016 | 0.95 | 0.94 | 0.95 | 380 | 2 | 400 |
| 11/01/2016 | 0.94 | 0.94 | 0.94 | 47 | 1 | 50 |
| 10/01/2016 | 0.93 | 0.90 | 0.93 | 3,116 | 8 | 3,410 |
| 03/01/2016 | 0.91 | 0.87 | 0.91 | 168 | 5 | 190 |
| 31/12/2015 | 0.91 | 0.91 | 0.91 | 18 | 1 | 20 |
| 20/12/2015 | 0.95 | 0.95 | 0.95 | 48 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2014 | 1.25 | 1.19 | 1.25 | 805 | 7 | 650 |
| 28/07/2013 | 1.22 | 1.22 | 1.22 | 61 | 1 | 50 |
| 09/06/2013 | 1.17 | 1.17 | 1.17 | 29 | 1 | 25 |
| 28/04/2013 | 1.25 | 1.23 | 1.23 | 2,748 | 5 | 2,200 |
| 14/04/2013 | 1.31 | 1.31 | 1.31 | 2,751 | 2 | 2,100 |
| 31/03/2013 | 1.44 | 1.44 | 1.44 | 144 | 1 | 100 |
| 24/03/2013 | 1.50 | 1.50 | 1.50 | 900 | 1 | 600 |
| 03/02/2013 | 1.65 | 1.65 | 1.65 | 330 | 1 | 200 |
| 21/10/2012 | 1.70 | 1.70 | 1.70 | 17 | 1 | 10 |
| 14/10/2012 | 1.90 | 1.64 | 1.78 | 198 | 5 | 119 |
| 22/08/2012 | 2.00 | 2.00 | 2.00 | 40 | 1 | 20 |
| 03/06/2012 | 2.04 | 1.95 | 2.04 | 30 | 2 | 15 |
| 20/05/2012 | 2.05 | 2.05 | 2.05 | 103 | 1 | 50 |
| 13/05/2012 | 2.13 | 2.03 | 2.03 | 244 | 4 | 120 |
| 25/03/2012 | 2.24 | 2.15 | 2.24 | 303 | 3 | 139 |
| 18/03/2012 | 2.19 | 1.99 | 2.08 | 217 | 6 | 108 |
| 11/03/2012 | 2.20 | 2.13 | 2.20 | 33 | 2 | 15 |
| 04/03/2012 | 2.25 | 2.23 | 2.24 | 112,509 | 3 | 50,004 |
| 19/02/2012 | 2.30 | 2.30 | 2.30 | 2 | 1 | 1 |
| 12/02/2012 | 2.25 | 2.05 | 2.25 | 423 | 5 | 206 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2009 | 1.65 | 1.53 | 1.62 | 16,059 | 28 | 10,296 |
| 01/09/2009 | 1.80 | 1.58 | 1.59 | 178,505 | 290 | 108,346 |
| 02/08/2009 | 1.81 | 1.29 | 1.74 | 66,302 | 161 | 41,525 |
| 01/07/2009 | 1.62 | 1.33 | 1.47 | 499,584 | 206 | 357,835 |
| 01/06/2009 | 2.04 | 1.39 | 1.39 | 946,090 | 994 | 504,461 |
| 03/05/2009 | 1.90 | 1.77 | 1.85 | 35,753 | 40 | 19,278 |
| 01/04/2009 | 1.94 | 1.80 | 1.89 | 23,810 | 49 | 12,622 |
| 01/03/2009 | 1.92 | 1.55 | 1.90 | 105,596 | 190 | 62,461 |
| 01/02/2009 | 1.73 | 1.52 | 1.63 | 30,135 | 63 | 18,805 |
| 04/01/2009 | 1.83 | 1.65 | 1.75 | 64,293 | 118 | 37,585 |
| 01/12/2008 | 1.73 | 1.47 | 1.65 | 85,129 | 98 | 52,931 |
| 02/11/2008 | 1.59 | 1.42 | 1.55 | 55,538 | 69 | 37,190 |
| 05/10/2008 | 1.65 | 1.27 | 1.39 | 37,193 | 52 | 26,137 |
| 01/09/2008 | 1.63 | 1.45 | 1.58 | 177,353 | 110 | 115,930 |
| 03/08/2008 | 1.61 | 1.17 | 1.60 | 241,583 | 271 | 174,650 |
| 01/07/2008 | 1.38 | 1.20 | 1.27 | 60,819 | 119 | 48,743 |
| 01/06/2008 | 1.41 | 1.25 | 1.35 | 115,738 | 138 | 88,120 |
| 04/05/2008 | 1.41 | 1.27 | 1.40 | 66,122 | 94 | 49,547 |
| 01/04/2008 | 1.56 | 1.20 | 1.37 | 262,340 | 287 | 187,027 |
| 02/03/2008 | 1.58 | 1.15 | 1.20 | 530,647 | 437 | 396,143 |