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 |
|---|---|---|---|---|---|---|
| 24/05/2022 | 2.28 | 2.28 | 2.28 | 456 | 1 | 200 |
| 12/04/2022 | 2.19 | 2.19 | 2.19 | 110 | 1 | 50 |
| 10/04/2022 | 2.30 | 2.30 | 2.30 | 345 | 1 | 150 |
| 06/04/2022 | 2.33 | 2.12 | 2.20 | 2,329 | 6 | 1,050 |
| 05/04/2022 | 2.22 | 2.19 | 2.22 | 5,328 | 7 | 2,409 |
| 31/03/2022 | 2.12 | 2.12 | 2.12 | 42 | 1 | 20 |
| 17/03/2022 | 2.02 | 2.02 | 2.02 | 20 | 1 | 10 |
| 06/03/2022 | 1.93 | 1.93 | 1.93 | 772 | 2 | 400 |
| 02/03/2022 | 1.84 | 1.84 | 1.84 | 140 | 1 | 76 |
| 01/03/2022 | 1.93 | 1.93 | 1.93 | 386 | 1 | 200 |
| 21/02/2022 | 1.85 | 1.84 | 1.84 | 1,824 | 2 | 990 |
| 15/02/2022 | 2.00 | 1.92 | 1.93 | 3,604 | 5 | 1,866 |
| 13/02/2022 | 2.00 | 2.00 | 2.00 | 658 | 2 | 329 |
| 08/02/2022 | 2.10 | 2.00 | 2.00 | 8,953 | 9 | 4,455 |
| 01/02/2022 | 2.10 | 2.10 | 2.10 | 1,050 | 1 | 500 |
| 31/01/2022 | 2.10 | 2.10 | 2.10 | 1,785 | 3 | 850 |
| 06/01/2022 | 2.09 | 2.09 | 2.09 | 372 | 1 | 178 |
| 04/01/2022 | 2.19 | 2.19 | 2.19 | 110 | 1 | 50 |
| 02/01/2022 | 2.12 | 2.12 | 2.12 | 212 | 1 | 100 |
| 12/12/2021 | 2.02 | 2.02 | 2.02 | 36 | 1 | 18 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/05/2019 | 3.65 | 3.20 | 3.20 | 2,075 | 6 | 600 |
| 21/04/2019 | 3.66 | 3.66 | 3.66 | 271 | 2 | 74 |
| 07/04/2019 | 3.66 | 3.66 | 3.66 | 81 | 1 | 22 |
| 17/03/2019 | 3.95 | 3.95 | 3.95 | 395 | 1 | 100 |
| 09/12/2018 | 3.95 | 3.95 | 3.95 | 19,019 | 4 | 4,815 |
| 11/11/2018 | 3.95 | 3.95 | 3.95 | 3,207 | 1 | 812 |
| 04/11/2018 | 3.95 | 3.95 | 3.95 | 348 | 2 | 88 |
| 14/10/2018 | 4.00 | 4.00 | 4.00 | 200 | 1 | 50 |
| 07/10/2018 | 3.95 | 3.95 | 3.95 | 87 | 1 | 22 |
| 23/09/2018 | 3.95 | 3.95 | 3.95 | 1,201 | 1 | 304 |
| 09/09/2018 | 3.95 | 3.95 | 3.95 | 253 | 1 | 64 |
| 29/07/2018 | 3.95 | 3.95 | 3.95 | 12,766 | 2 | 3,232 |
| 15/07/2018 | 3.95 | 3.95 | 3.95 | 5,491 | 2 | 1,390 |
| 08/07/2018 | 3.95 | 3.95 | 3.95 | 3,756 | 3 | 951 |
| 01/07/2018 | 3.95 | 3.95 | 3.95 | 87 | 1 | 22 |
| 24/06/2018 | 3.95 | 3.95 | 3.95 | 865 | 1 | 219 |
| 06/05/2018 | 4.25 | 4.25 | 4.25 | 408 | 1 | 96 |
| 18/03/2018 | 4.59 | 4.59 | 4.59 | 230 | 1 | 50 |
| 11/03/2018 | 4.59 | 4.59 | 4.59 | 670 | 1 | 146 |
| 04/02/2018 | 4.59 | 4.59 | 4.59 | 101 | 1 | 22 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2012 | 4.90 | 4.41 | 4.90 | 3,897 | 5 | 820 |
| 03/06/2012 | 4.20 | 4.10 | 4.20 | 5,352 | 9 | 1,302 |
| 01/04/2012 | 5.07 | 4.29 | 4.29 | 27,220 | 20 | 6,338 |
| 01/03/2012 | 4.83 | 3.50 | 4.83 | 44,726 | 44 | 11,572 |
| 01/02/2012 | 3.52 | 2.78 | 3.52 | 9,228 | 23 | 2,741 |
| 02/01/2012 | 3.23 | 3.07 | 3.07 | 129 | 3 | 42 |
| 01/12/2011 | 3.57 | 3.23 | 3.39 | 272 | 11 | 82 |
| 01/11/2011 | 3.25 | 3.10 | 3.24 | 675 | 7 | 217 |
| 02/10/2011 | 3.95 | 3.10 | 3.10 | 24,071 | 7 | 6,110 |
| 04/09/2011 | 4.32 | 4.15 | 4.15 | 876 | 3 | 211 |
| 01/08/2011 | 4.77 | 4.54 | 4.54 | 47 | 2 | 10 |
| 03/07/2011 | 5.02 | 5.02 | 5.02 | 25 | 1 | 5 |
| 01/06/2011 | 5.55 | 5.28 | 5.28 | 5,727 | 2 | 1,032 |
| 03/04/2011 | 5.70 | 5.55 | 5.70 | 46,730 | 12 | 8,246 |
| 01/02/2011 | 5.55 | 5.55 | 5.55 | 1,388 | 1 | 250 |
| 02/01/2011 | 5.55 | 5.55 | 5.55 | 278 | 2 | 50 |
| 01/12/2010 | 5.61 | 5.10 | 5.60 | 43,031 | 18 | 7,985 |
| 01/11/2010 | 4.90 | 4.34 | 4.90 | 21,438 | 12 | 4,577 |
| 03/10/2010 | 4.66 | 4.66 | 4.66 | 47 | 1 | 10 |
| 01/09/2010 | 4.90 | 4.90 | 4.90 | 196 | 1 | 40 |