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 |
|---|---|---|---|---|---|---|
| 04/03/2021 | 2.17 | 2.17 | 2.17 | 2,611 | 2 | 1,203 |
| 03/03/2021 | 2.17 | 2.17 | 2.17 | 2,669 | 6 | 1,230 |
| 27/12/2020 | 2.28 | 2.28 | 2.28 | 1,161 | 4 | 509 |
| 23/12/2020 | 2.41 | 2.40 | 2.40 | 1,922 | 3 | 800 |
| 17/12/2020 | 2.49 | 2.49 | 2.49 | 249 | 1 | 100 |
| 16/12/2020 | 2.49 | 2.49 | 2.49 | 2,570 | 1 | 1,032 |
| 10/12/2020 | 2.49 | 2.49 | 2.49 | 49,800 | 3 | 20,000 |
| 09/12/2020 | 2.49 | 2.49 | 2.49 | 498 | 1 | 200 |
| 26/11/2020 | 2.53 | 2.50 | 2.53 | 401,700 | 3 | 160,000 |
| 07/10/2020 | 2.62 | 2.62 | 2.62 | 262 | 1 | 100 |
| 28/09/2020 | 2.75 | 2.75 | 2.75 | 275 | 1 | 100 |
| 26/08/2020 | 2.89 | 2.89 | 2.89 | 578 | 1 | 200 |
| 02/06/2020 | 3.04 | 3.04 | 3.04 | 152 | 1 | 50 |
| 28/05/2020 | 3.16 | 3.16 | 3.16 | 158 | 1 | 50 |
| 27/05/2020 | 3.22 | 3.22 | 3.22 | 644 | 1 | 200 |
| 03/02/2020 | 3.15 | 3.15 | 3.15 | 1,496 | 1 | 475 |
| 27/01/2020 | 3.25 | 3.25 | 3.25 | 1,625 | 1 | 500 |
| 11/11/2019 | 3.16 | 3.16 | 3.16 | 139 | 1 | 44 |
| 25/09/2019 | 3.09 | 3.08 | 3.08 | 1,644 | 2 | 533 |
| 17/09/2019 | 3.31 | 3.15 | 3.31 | 3,733 | 2 | 1,175 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/06/2016 | 3.75 | 3.65 | 3.65 | 2,366 | 2 | 640 |
| 15/05/2016 | 3.80 | 3.79 | 3.80 | 4,799 | 5 | 1,265 |
| 08/05/2016 | 3.83 | 3.83 | 3.83 | 134 | 2 | 35 |
| 03/04/2016 | 3.83 | 3.83 | 3.83 | 295 | 1 | 77 |
| 31/01/2016 | 4.13 | 4.13 | 4.13 | 879,723 | 3 | 213,008 |
| 24/01/2016 | 4.14 | 4.14 | 4.14 | 104 | 1 | 25 |
| 27/12/2015 | 4.47 | 3.90 | 4.47 | 4,812 | 6 | 1,150 |
| 13/12/2015 | 4.02 | 4.01 | 4.01 | 1,152 | 3 | 287 |
| 11/10/2015 | 5.05 | 4.33 | 4.33 | 2,583 | 11 | 545 |
| 24/05/2015 | 5.45 | 5.05 | 5.45 | 4,334 | 2 | 806 |
| 15/02/2015 | 5.45 | 5.45 | 5.45 | 2,082 | 1 | 382 |
| 08/02/2015 | 5.50 | 5.50 | 5.50 | 12,573 | 2 | 2,286 |
| 01/02/2015 | 5.51 | 5.46 | 5.50 | 171,927 | 14 | 31,260 |
| 04/01/2015 | 5.51 | 5.50 | 5.50 | 24,454 | 2 | 4,446 |
| 28/12/2014 | 5.51 | 5.51 | 5.51 | 110 | 1 | 20 |
| 07/12/2014 | 5.51 | 5.51 | 5.51 | 66 | 2 | 12 |
| 09/11/2014 | 5.51 | 5.50 | 5.50 | 7,041 | 2 | 1,280 |
| 26/10/2014 | 5.50 | 5.50 | 5.50 | 2,640 | 2 | 480 |
| 19/10/2014 | 5.51 | 5.51 | 5.51 | 551 | 1 | 100 |
| 12/10/2014 | 5.51 | 5.51 | 5.51 | 386 | 1 | 70 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/10/2008 | 8.24 | 6.45 | 7.78 | 29,983 | 32 | 3,874 |
| 01/09/2008 | 8.40 | 7.96 | 8.24 | 23,605 | 15 | 2,923 |
| 03/08/2008 | 7.77 | 6.10 | 7.70 | 8,082 | 10 | 1,231 |
| 01/07/2008 | 8.90 | 6.40 | 6.40 | 20,890 | 11 | 2,805 |
| 01/06/2008 | 9.18 | 6.95 | 8.99 | 44,340 | 28 | 5,396 |
| 04/05/2008 | 7.00 | 6.95 | 6.95 | 2,880 | 2 | 414 |
| 01/04/2008 | 6.89 | 4.99 | 6.89 | 23,264 | 16 | 4,349 |
| 02/03/2008 | 5.40 | 4.84 | 5.40 | 64,742 | 21 | 12,446 |
| 02/02/2008 | 5.35 | 5.35 | 5.35 | 13,279 | 1 | 2,482 |
| 02/01/2008 | 5.50 | 5.25 | 5.40 | 10,595 | 4 | 2,000 |
| 02/12/2007 | 5.25 | 5.00 | 5.25 | 41,435 | 18 | 8,182 |
| 01/11/2007 | 5.05 | 4.70 | 4.93 | 61,590 | 6 | 12,482 |
| 01/10/2007 | 5.20 | 4.93 | 5.19 | 20,444 | 3 | 3,949 |
| 02/09/2007 | 5.40 | 4.91 | 5.18 | 11,611 | 10 | 2,253 |
| 01/08/2007 | 4.68 | 3.90 | 4.68 | 41,185 | 33 | 9,667 |
| 01/07/2007 | 5.70 | 4.90 | 4.90 | 3,544 | 6 | 693 |
| 01/05/2007 | 6.00 | 4.75 | 6.00 | 23,786 | 19 | 4,520 |
| 01/03/2007 | 5.00 | 4.99 | 5.00 | 18,662 | 4 | 3,733 |
| 03/12/2006 | 5.20 | 5.20 | 5.00 | 260 | 1 | 50 |
| 03/09/2006 | 5.00 | 4.99 | 5.00 | 500 | 2 | 100 |