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 |
|---|---|---|---|---|---|---|
| 08/12/2021 | 2.10 | 2.01 | 2.03 | 1,984 | 7 | 979 |
| 07/12/2021 | 2.10 | 2.05 | 2.10 | 1,031 | 6 | 503 |
| 25/11/2021 | 2.15 | 2.15 | 2.15 | 88 | 2 | 41 |
| 25/10/2021 | 2.05 | 2.05 | 2.05 | 29 | 1 | 14 |
| 24/10/2021 | 2.05 | 2.05 | 2.05 | 574 | 4 | 280 |
| 11/10/2021 | 2.14 | 2.14 | 2.14 | 24 | 1 | 11 |
| 07/10/2021 | 2.20 | 2.04 | 2.04 | 2,397 | 8 | 1,159 |
| 25/07/2021 | 2.14 | 2.13 | 2.14 | 214 | 3 | 100 |
| 05/07/2021 | 2.07 | 2.02 | 2.07 | 6,161 | 4 | 3,050 |
| 04/07/2021 | 2.05 | 2.04 | 2.04 | 8,238 | 9 | 4,025 |
| 01/07/2021 | 2.10 | 2.05 | 2.05 | 4,001 | 6 | 1,947 |
| 30/06/2021 | 2.05 | 2.05 | 2.05 | 4,619 | 2 | 2,253 |
| 29/06/2021 | 2.10 | 2.10 | 2.10 | 2,520 | 3 | 1,200 |
| 28/06/2021 | 2.12 | 2.11 | 2.11 | 19,006 | 14 | 8,996 |
| 23/06/2021 | 2.22 | 2.22 | 2.22 | 888 | 1 | 400 |
| 20/06/2021 | 2.22 | 2.22 | 2.22 | 222 | 1 | 100 |
| 14/06/2021 | 2.22 | 2.22 | 2.22 | 444 | 2 | 200 |
| 09/06/2021 | 2.27 | 2.27 | 2.27 | 3,528 | 3 | 1,554 |
| 03/06/2021 | 2.27 | 2.27 | 2.27 | 170 | 1 | 75 |
| 08/03/2021 | 2.17 | 2.17 | 2.17 | 284,242 | 2 | 130,987 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/01/2018 | 4.59 | 4.59 | 4.59 | 3,383 | 3 | 737 |
| 24/12/2017 | 4.59 | 4.25 | 4.59 | 609 | 2 | 140 |
| 17/12/2017 | 4.59 | 4.00 | 4.59 | 963 | 5 | 226 |
| 26/11/2017 | 3.98 | 3.98 | 3.98 | 796 | 1 | 200 |
| 19/11/2017 | 4.30 | 4.00 | 4.30 | 921 | 3 | 222 |
| 01/10/2017 | 3.73 | 3.73 | 3.73 | 746 | 1 | 200 |
| 10/09/2017 | 3.47 | 3.47 | 3.47 | 17,659 | 1 | 5,089 |
| 27/08/2017 | 3.46 | 3.46 | 3.46 | 4,650 | 7 | 1,344 |
| 13/08/2017 | 3.46 | 3.46 | 3.46 | 37,479 | 1 | 10,832 |
| 09/07/2017 | 3.66 | 3.60 | 3.66 | 14,027 | 2 | 3,890 |
| 02/07/2017 | 3.60 | 3.60 | 3.60 | 8,755 | 7 | 2,432 |
| 11/06/2017 | 3.60 | 3.60 | 3.60 | 4,464 | 4 | 1,240 |
| 28/05/2017 | 3.57 | 3.57 | 3.57 | 79 | 1 | 22 |
| 07/05/2017 | 3.85 | 3.85 | 3.85 | 4,227 | 3 | 1,098 |
| 23/04/2017 | 3.83 | 3.83 | 3.83 | 766 | 1 | 200 |
| 19/03/2017 | 3.57 | 3.57 | 3.57 | 1,046 | 1 | 293 |
| 26/02/2017 | 3.57 | 3.57 | 3.57 | 343 | 1 | 96 |
| 26/12/2016 | 3.57 | 3.57 | 3.57 | 71 | 1 | 20 |
| 11/12/2016 | 3.57 | 3.57 | 3.57 | 714 | 1 | 200 |
| 12/06/2016 | 3.67 | 3.67 | 3.67 | 92 | 1 | 25 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2010 | 4.97 | 4.82 | 4.82 | 1,125 | 6 | 230 |
| 01/07/2010 | 5.35 | 4.75 | 4.97 | 3,594 | 12 | 710 |
| 01/06/2010 | 5.30 | 2.81 | 5.30 | 17,278 | 29 | 5,094 |
| 01/04/2010 | 7.08 | 6.30 | 6.30 | 778 | 7 | 115 |
| 01/03/2010 | 7.45 | 7.45 | 7.45 | 596 | 7 | 80 |
| 01/02/2010 | 7.57 | 7.20 | 7.45 | 748 | 5 | 100 |
| 03/01/2010 | 8.33 | 7.96 | 7.96 | 486 | 5 | 60 |
| 01/12/2009 | 8.33 | 8.33 | 8.33 | 92 | 2 | 11 |
| 01/11/2009 | 8.34 | 8.34 | 8.34 | 83 | 1 | 10 |
| 01/10/2009 | 8.32 | 7.56 | 8.32 | 84,194 | 4 | 10,644 |
| 01/09/2009 | 7.56 | 7.56 | 7.56 | 151 | 1 | 20 |
| 02/08/2009 | 7.56 | 7.56 | 7.56 | 1,210 | 7 | 160 |
| 01/07/2009 | 7.95 | 7.95 | 7.95 | 159 | 1 | 20 |
| 03/05/2009 | 8.36 | 7.60 | 8.36 | 89,664 | 5 | 11,250 |
| 01/04/2009 | 7.35 | 5.89 | 7.35 | 134,381 | 10 | 21,805 |
| 01/03/2009 | 6.90 | 6.20 | 6.20 | 729 | 4 | 110 |
| 01/02/2009 | 8.05 | 7.22 | 7.22 | 47,099 | 6 | 5,892 |
| 04/01/2009 | 8.47 | 8.47 | 8.47 | 805 | 1 | 95 |
| 01/12/2008 | 8.07 | 5.51 | 8.07 | 3,911 | 13 | 586 |
| 02/11/2008 | 7.77 | 5.80 | 5.80 | 1,698 | 8 | 245 |