JORDAN INVESTMENT TRUST Historical
Performance Indicators 21/09/2025
MarketSecond
High Price0.77
Last Closing0.77
No. of Transactions8
SectorDiversified Financial Services
Low Price0.74
Opening Price0.74
No. of Shares3,043
Div0.00
Change-0.01
Closing Price0.76
Average Price0.75
P/EM
Value Traded2,269
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/08/2019 | 0.41 | 0.40 | 0.41 | 1,608 | 6 | 4,000 |
| 07/08/2019 | 0.40 | 0.39 | 0.40 | 7,947 | 17 | 19,883 |
| 06/08/2019 | 0.39 | 0.39 | 0.39 | 273 | 2 | 700 |
| 01/08/2019 | 0.38 | 0.37 | 0.38 | 3,251 | 5 | 8,745 |
| 31/07/2019 | 0.37 | 0.37 | 0.37 | 3,515 | 8 | 9,500 |
| 30/07/2019 | 0.37 | 0.37 | 0.37 | 185 | 2 | 500 |
| 28/07/2019 | 0.37 | 0.37 | 0.37 | 1,110 | 1 | 3,000 |
| 25/07/2019 | 0.38 | 0.37 | 0.38 | 8,705 | 4 | 23,500 |
| 23/07/2019 | 0.38 | 0.38 | 0.38 | 9,855 | 11 | 25,933 |
| 21/07/2019 | 0.38 | 0.38 | 0.38 | 114 | 1 | 300 |
| 17/07/2019 | 0.41 | 0.40 | 0.40 | 2,335 | 13 | 5,788 |
| 16/07/2019 | 0.42 | 0.41 | 0.41 | 20,676 | 35 | 49,300 |
| 15/07/2019 | 0.40 | 0.40 | 0.40 | 161,277 | 3 | 403,193 |
| 14/07/2019 | 0.40 | 0.40 | 0.40 | 9,200 | 7 | 23,000 |
| 11/07/2019 | 0.42 | 0.42 | 0.42 | 643 | 5 | 1,531 |
| 09/07/2019 | 0.44 | 0.44 | 0.44 | 2,842 | 6 | 6,460 |
| 08/07/2019 | 0.46 | 0.46 | 0.46 | 17,475 | 6 | 37,990 |
| 07/07/2019 | 0.46 | 0.46 | 0.46 | 5 | 1 | 10 |
| 01/07/2019 | 0.46 | 0.46 | 0.46 | 1,609 | 3 | 3,498 |
| 30/06/2019 | 0.48 | 0.48 | 0.48 | 480 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/02/2010 | 1.31 | 1.22 | 1.31 | 663,688 | 18 | 506,698 |
| 31/01/2010 | 1.27 | 1.13 | 1.27 | 12,178 | 61 | 10,096 |
| 24/01/2010 | 1.31 | 1.22 | 1.23 | 54,610 | 61 | 44,338 |
| 17/01/2010 | 1.33 | 1.25 | 1.32 | 612 | 13 | 482 |
| 10/01/2010 | 1.41 | 1.22 | 1.33 | 63,904 | 103 | 50,186 |
| 03/01/2010 | 1.48 | 1.33 | 1.41 | 2,589 | 42 | 1,841 |
| 27/12/2009 | 1.40 | 1.30 | 1.39 | 8,851 | 50 | 6,545 |
| 20/12/2009 | 1.30 | 1.23 | 1.30 | 2,165 | 5 | 1,760 |
| 13/12/2009 | 1.28 | 1.18 | 1.23 | 797,542 | 106 | 626,167 |
| 06/12/2009 | 1.34 | 1.13 | 1.17 | 36,711 | 116 | 30,590 |
| 01/12/2009 | 1.39 | 1.26 | 1.26 | 700 | 10 | 536 |
| 22/11/2009 | 1.41 | 1.34 | 1.38 | 623 | 11 | 462 |
| 15/11/2009 | 1.42 | 1.18 | 1.42 | 12,451 | 88 | 9,727 |
| 08/11/2009 | 1.32 | 1.24 | 1.24 | 39,930 | 34 | 30,991 |
| 01/11/2009 | 1.41 | 1.28 | 1.36 | 22,482 | 14 | 16,765 |
| 25/10/2009 | 1.53 | 1.36 | 1.45 | 1,238,256 | 32 | 872,513 |
| 18/10/2009 | 1.59 | 1.42 | 1.49 | 123,168 | 23 | 86,692 |
| 11/10/2009 | 1.56 | 1.42 | 1.56 | 2,455,093 | 22 | 1,727,839 |
| 04/10/2009 | 1.70 | 1.39 | 1.49 | 2,077 | 17 | 1,405 |
| 27/09/2009 | 1.72 | 1.55 | 1.69 | 307,667 | 27 | 197,688 |