Menu

JORDAN INVESTMENT TRUST Historical

Loading data
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
13/03/2023 0.63 0.63 0.63 158 1 250
09/03/2023 0.60 0.60 0.60 228 1 380
08/03/2023 0.62 0.62 0.62 248 1 400
28/02/2023 0.65 0.64 0.65 60 2 94
27/02/2023 0.65 0.64 0.65 61 3 95
20/02/2023 0.65 0.65 0.65 7 2 11
15/02/2023 0.63 0.63 0.63 32 1 50
13/02/2023 0.60 0.60 0.60 180 1 300
12/02/2023 0.62 0.62 0.62 1,085 2 1,750
05/02/2023 0.65 0.62 0.65 36 3 56
15/01/2023 0.65 0.65 0.65 90 1 138
08/01/2023 0.68 0.68 0.68 136 1 200
04/12/2022 0.70 0.68 0.70 606 8 879
17/10/2022 0.70 0.69 0.70 416 6 600
12/10/2022 0.69 0.69 0.69 138 1 200
03/10/2022 0.70 0.69 0.70 139 2 201
02/10/2022 0.69 0.67 0.69 404 3 600
22/09/2022 0.69 0.69 0.69 35 1 50
21/09/2022 0.66 0.66 0.66 132 1 200
18/09/2022 0.69 0.66 0.69 505 5 750
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/03/2022 0.68 0.65 0.68 303 2 463
20/03/2022 0.68 0.63 0.68 632 4 993
13/03/2022 0.69 0.69 0.69 5 1 7
13/02/2022 0.72 0.72 0.72 1,161 3 1,613
06/02/2022 0.82 0.75 0.75 1,377 4 1,683
16/01/2022 0.86 0.80 0.86 23,103 28 28,000
09/01/2022 0.80 0.65 0.80 44,608 76 60,332
02/01/2022 0.65 0.60 0.65 19,949 35 31,580
26/12/2021 0.62 0.62 0.62 1,240 4 2,000
19/12/2021 0.62 0.60 0.62 629 3 1,015
12/12/2021 0.63 0.60 0.63 10,136 14 16,295
05/12/2021 0.63 0.57 0.63 1,148 10 1,897
28/11/2021 0.62 0.59 0.59 532 2 901
21/11/2021 0.63 0.60 0.63 531 5 875
14/11/2021 0.64 0.57 0.64 1,758 12 2,911
07/11/2021 0.65 0.60 0.60 408 3 650
31/10/2021 0.66 0.66 0.66 1 1 1
24/10/2021 0.66 0.63 0.66 4,184 17 6,550
10/10/2021 0.66 0.65 0.66 1,010 5 1,553
03/10/2021 0.66 0.63 0.66 1,228 7 1,920
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2017 0.71 0.68 0.71 166,729 14 241,354
01/11/2017 0.72 0.70 0.70 236,530 24 337,721
01/10/2017 0.77 0.72 0.72 355,978 38 478,360
05/09/2017 0.74 0.71 0.71 214,703 10 290,229
01/08/2017 0.73 0.70 0.73 406,988 19 573,199
02/07/2017 0.73 0.70 0.70 202,646 10 285,414
01/06/2017 0.70 0.67 0.69 155,712 10 222,782
01/05/2017 0.68 0.67 0.67 333 3 496
02/04/2017 0.68 0.68 0.68 17 1 25
01/03/2017 0.69 0.68 0.68 2,738 4 4,000
01/02/2017 0.71 0.69 0.69 11,005 19 15,617
02/01/2017 0.73 0.70 0.70 17,572 31 24,890
01/12/2016 0.70 0.69 0.70 1,390 2 2,000
01/11/2016 0.68 0.66 0.67 5,570 20 8,233
03/10/2016 0.69 0.61 0.68 11,529 14 17,161
01/09/2016 0.64 0.60 0.60 6,089 9 9,595
01/08/2016 0.64 0.57 0.61 5,406 25 9,187
01/06/2016 0.70 0.67 0.67 7,111 5 10,608
02/05/2016 0.72 0.64 0.64 1,363 5 2,000
01/03/2016 0.75 0.70 0.75 7,727 18 10,587
Download Table