JORDAN HOTELS & TOURISM Historical
Performance Indicators 14/10/2025
MarketSecond
High Price1.76
Last Closing1.76
No. of Transactions5
SectorHotels and Tourism
Low Price1.72
Opening Price1.72
No. of Shares730
Div0.00
Change0.00
Closing Price1.76
Average Price1.75
P/EN
Value Traded1,276
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/07/2024 | 1.66 | 1.64 | 1.64 | 2,707 | 5 | 1,650 |
| 18/07/2024 | 1.67 | 1.67 | 1.67 | 19,205 | 5 | 11,500 |
| 17/07/2024 | 1.74 | 1.72 | 1.74 | 2,585 | 8 | 1,503 |
| 16/07/2024 | 1.72 | 1.72 | 1.72 | 4,558 | 4 | 2,650 |
| 15/07/2024 | 1.81 | 1.81 | 1.81 | 2,614 | 4 | 1,444 |
| 10/07/2024 | 1.90 | 1.90 | 1.90 | 950 | 1 | 500 |
| 09/07/2024 | 1.90 | 1.81 | 1.90 | 3,203 | 6 | 1,750 |
| 08/07/2024 | 1.90 | 1.89 | 1.90 | 6,854 | 6 | 3,615 |
| 03/07/2024 | 1.98 | 1.98 | 1.98 | 990 | 1 | 500 |
| 02/07/2024 | 2.08 | 2.06 | 2.08 | 680 | 3 | 330 |
| 03/06/2024 | 2.16 | 2.00 | 2.16 | 2,643 | 4 | 1,320 |
| 22/05/2024 | 2.10 | 2.09 | 2.10 | 628 | 2 | 300 |
| 15/05/2024 | 2.00 | 2.00 | 2.00 | 4 | 1 | 2 |
| 14/05/2024 | 2.00 | 2.00 | 2.00 | 128 | 3 | 64 |
| 06/05/2024 | 2.00 | 2.00 | 2.00 | 12 | 1 | 6 |
| 05/05/2024 | 2.09 | 2.09 | 2.09 | 94 | 4 | 45 |
| 29/02/2024 | 2.20 | 2.20 | 2.20 | 1,404 | 5 | 638 |
| 14/02/2024 | 2.31 | 2.31 | 2.31 | 109 | 1 | 47 |
| 11/02/2024 | 2.43 | 2.43 | 2.43 | 569 | 2 | 234 |
| 11/01/2024 | 2.55 | 2.55 | 2.55 | 26 | 1 | 10 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/08/2023 | 2.21 | 2.21 | 2.21 | 442 | 1 | 200 |
| 13/08/2023 | 2.32 | 2.32 | 2.32 | 90 | 2 | 39 |
| 23/07/2023 | 2.44 | 2.44 | 2.44 | 24 | 1 | 10 |
| 25/06/2023 | 2.34 | 2.23 | 2.34 | 2,361 | 7 | 1,030 |
| 18/06/2023 | 2.13 | 2.11 | 2.13 | 3,802 | 3 | 1,800 |
| 11/06/2023 | 2.11 | 2.11 | 2.11 | 844 | 2 | 400 |
| 04/06/2023 | 2.22 | 2.22 | 2.22 | 666 | 3 | 300 |
| 28/05/2023 | 2.44 | 2.32 | 2.32 | 3,110 | 10 | 1,320 |
| 21/05/2023 | 2.22 | 2.22 | 2.22 | 111 | 1 | 50 |
| 14/05/2023 | 2.12 | 2.11 | 2.12 | 2,215 | 8 | 1,047 |
| 07/05/2023 | 2.21 | 2.10 | 2.11 | 4,079 | 13 | 1,915 |
| 16/04/2023 | 2.32 | 2.32 | 2.32 | 464 | 1 | 200 |
| 26/03/2023 | 2.44 | 2.25 | 2.44 | 1,271 | 4 | 540 |
| 05/03/2023 | 2.17 | 2.15 | 2.15 | 364 | 2 | 169 |
| 26/02/2023 | 2.22 | 2.17 | 2.17 | 1,292 | 3 | 590 |
| 19/02/2023 | 2.33 | 2.18 | 2.33 | 2,689 | 6 | 1,197 |
| 29/01/2023 | 2.33 | 2.22 | 2.22 | 781 | 3 | 338 |
| 22/01/2023 | 2.23 | 2.22 | 2.22 | 1,092 | 3 | 491 |
| 15/01/2023 | 2.31 | 2.31 | 2.31 | 88 | 1 | 38 |
| 08/01/2023 | 2.41 | 2.41 | 2.41 | 723 | 2 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2021 | 2.20 | 2.04 | 2.05 | 3,024 | 14 | 1,464 |
| 01/07/2021 | 2.14 | 2.02 | 2.14 | 18,615 | 22 | 9,122 |
| 01/06/2021 | 2.27 | 2.05 | 2.05 | 31,396 | 27 | 14,778 |
| 01/03/2021 | 2.17 | 2.17 | 2.17 | 289,521 | 10 | 133,420 |
| 01/12/2020 | 2.49 | 2.28 | 2.28 | 56,199 | 13 | 22,641 |
| 01/11/2020 | 2.53 | 2.50 | 2.53 | 401,700 | 3 | 160,000 |
| 01/10/2020 | 2.62 | 2.62 | 2.62 | 262 | 1 | 100 |
| 01/09/2020 | 2.75 | 2.75 | 2.75 | 275 | 1 | 100 |
| 04/08/2020 | 2.89 | 2.89 | 2.89 | 578 | 1 | 200 |
| 01/06/2020 | 3.04 | 3.04 | 3.04 | 152 | 1 | 50 |
| 10/05/2020 | 3.22 | 3.16 | 3.16 | 802 | 2 | 250 |
| 02/02/2020 | 3.15 | 3.15 | 3.15 | 1,496 | 1 | 475 |
| 02/01/2020 | 3.25 | 3.25 | 3.25 | 1,625 | 1 | 500 |
| 03/11/2019 | 3.16 | 3.16 | 3.16 | 139 | 1 | 44 |
| 01/09/2019 | 3.31 | 3.08 | 3.08 | 5,870 | 7 | 1,868 |
| 01/07/2019 | 3.08 | 3.08 | 3.08 | 12,492 | 5 | 4,056 |
| 02/06/2019 | 3.08 | 3.05 | 3.08 | 1,661 | 2 | 544 |
| 01/05/2019 | 3.69 | 3.20 | 3.26 | 47,897 | 18 | 14,613 |
| 01/04/2019 | 3.66 | 3.66 | 3.66 | 351 | 3 | 96 |
| 03/03/2019 | 3.95 | 3.95 | 3.95 | 395 | 1 | 100 |