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 |
|---|---|---|---|---|---|---|
| 27/12/2022 | 2.68 | 2.67 | 2.68 | 1,070 | 2 | 400 |
| 26/12/2022 | 2.57 | 2.48 | 2.57 | 5,381 | 5 | 2,140 |
| 21/12/2022 | 2.45 | 2.45 | 2.45 | 1,225 | 1 | 500 |
| 20/12/2022 | 2.36 | 2.36 | 2.36 | 1,789 | 4 | 758 |
| 15/12/2022 | 2.48 | 2.48 | 2.48 | 496 | 1 | 200 |
| 06/12/2022 | 2.61 | 2.37 | 2.61 | 1,001 | 3 | 392 |
| 21/11/2022 | 2.49 | 2.49 | 2.49 | 500 | 5 | 201 |
| 15/11/2022 | 2.62 | 2.62 | 2.62 | 524 | 1 | 200 |
| 14/11/2022 | 2.75 | 2.49 | 2.75 | 896 | 4 | 337 |
| 27/09/2022 | 2.62 | 2.62 | 2.62 | 5,133 | 3 | 1,959 |
| 29/08/2022 | 2.62 | 2.39 | 2.62 | 102 | 2 | 40 |
| 25/08/2022 | 2.50 | 2.50 | 2.50 | 25 | 1 | 10 |
| 24/08/2022 | 2.52 | 2.52 | 2.52 | 25 | 1 | 10 |
| 22/08/2022 | 2.40 | 2.40 | 2.40 | 178 | 2 | 74 |
| 24/07/2022 | 2.52 | 2.52 | 2.52 | 50 | 1 | 20 |
| 20/07/2022 | 2.65 | 2.65 | 2.65 | 27 | 1 | 10 |
| 30/06/2022 | 2.53 | 2.53 | 2.53 | 759 | 2 | 300 |
| 29/06/2022 | 2.41 | 2.41 | 2.41 | 3,417 | 6 | 1,418 |
| 28/06/2022 | 2.39 | 2.39 | 2.39 | 337 | 1 | 141 |
| 27/06/2022 | 2.39 | 2.39 | 2.39 | 485 | 2 | 203 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/12/2020 | 2.28 | 2.28 | 2.28 | 1,161 | 4 | 509 |
| 20/12/2020 | 2.41 | 2.40 | 2.40 | 1,922 | 3 | 800 |
| 13/12/2020 | 2.49 | 2.49 | 2.49 | 2,819 | 2 | 1,132 |
| 06/12/2020 | 2.49 | 2.49 | 2.49 | 50,298 | 4 | 20,200 |
| 22/11/2020 | 2.53 | 2.50 | 2.53 | 401,700 | 3 | 160,000 |
| 04/10/2020 | 2.62 | 2.62 | 2.62 | 262 | 1 | 100 |
| 27/09/2020 | 2.75 | 2.75 | 2.75 | 275 | 1 | 100 |
| 23/08/2020 | 2.89 | 2.89 | 2.89 | 578 | 1 | 200 |
| 31/05/2020 | 3.04 | 3.04 | 3.04 | 152 | 1 | 50 |
| 26/05/2020 | 3.22 | 3.16 | 3.16 | 802 | 2 | 250 |
| 02/02/2020 | 3.15 | 3.15 | 3.15 | 1,496 | 1 | 475 |
| 26/01/2020 | 3.25 | 3.25 | 3.25 | 1,625 | 1 | 500 |
| 10/11/2019 | 3.16 | 3.16 | 3.16 | 139 | 1 | 44 |
| 22/09/2019 | 3.09 | 3.08 | 3.08 | 1,644 | 2 | 533 |
| 15/09/2019 | 3.31 | 3.08 | 3.31 | 3,980 | 3 | 1,255 |
| 01/09/2019 | 3.09 | 3.09 | 3.09 | 247 | 2 | 80 |
| 21/07/2019 | 3.08 | 3.08 | 3.08 | 12,492 | 5 | 4,056 |
| 23/06/2019 | 3.08 | 3.08 | 3.08 | 136 | 1 | 44 |
| 02/06/2019 | 3.05 | 3.05 | 3.05 | 1,525 | 1 | 500 |
| 19/05/2019 | 3.69 | 3.26 | 3.26 | 45,822 | 12 | 14,013 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2014 | 5.60 | 5.60 | 5.60 | 801 | 1 | 143 |
| 02/03/2014 | 5.70 | 5.60 | 5.66 | 261,324 | 14 | 46,149 |
| 02/02/2014 | 5.61 | 5.59 | 5.60 | 75,781 | 15 | 13,534 |
| 02/01/2014 | 5.62 | 5.58 | 5.60 | 34,892 | 12 | 6,225 |
| 01/12/2013 | 5.61 | 5.61 | 5.61 | 2,121 | 4 | 378 |
| 03/11/2013 | 5.60 | 5.60 | 5.60 | 28,560 | 10 | 5,100 |
| 01/10/2013 | 5.60 | 5.55 | 5.60 | 22,300 | 6 | 4,000 |
| 01/09/2013 | 5.50 | 5.30 | 5.50 | 39,627 | 14 | 7,300 |
| 01/08/2013 | 5.40 | 5.30 | 5.40 | 672 | 3 | 126 |
| 01/07/2013 | 5.31 | 5.31 | 5.31 | 584 | 2 | 110 |
| 02/06/2013 | 5.30 | 5.30 | 5.30 | 1,855 | 4 | 350 |
| 01/05/2013 | 5.30 | 5.30 | 5.30 | 127 | 1 | 24 |
| 01/04/2013 | 5.62 | 5.40 | 5.41 | 17,633 | 6 | 3,143 |
| 03/03/2013 | 5.40 | 5.38 | 5.40 | 2,284 | 3 | 424 |
| 03/02/2013 | 5.40 | 5.26 | 5.38 | 100,316 | 32 | 18,908 |
| 02/12/2012 | 5.25 | 5.25 | 5.25 | 263 | 1 | 50 |
| 01/11/2012 | 5.10 | 4.95 | 5.05 | 17,488 | 10 | 3,432 |
| 01/10/2012 | 5.10 | 5.00 | 5.10 | 31,463 | 26 | 6,208 |
| 02/09/2012 | 5.00 | 4.90 | 4.95 | 5,212 | 10 | 1,055 |
| 01/08/2012 | 4.90 | 4.90 | 4.90 | 524 | 1 | 107 |