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
13/09/2022 0.69 0.69 0.69 35 1 50
12/09/2022 0.66 0.64 0.66 586 5 900
11/09/2022 0.67 0.67 0.67 34 1 50
07/09/2022 0.64 0.61 0.64 451 2 738
06/09/2022 0.61 0.61 0.61 305 1 500
04/09/2022 0.61 0.57 0.61 8,476 22 14,582
30/08/2022 0.59 0.59 0.59 1,062 5 1,800
29/08/2022 0.62 0.62 0.62 620 2 1,000
18/08/2022 0.65 0.65 0.65 520 3 800
10/08/2022 0.68 0.65 0.68 1,287 4 1,900
07/08/2022 0.68 0.68 0.68 1,088 2 1,600
31/07/2022 0.71 0.69 0.71 540 4 770
26/07/2022 0.69 0.65 0.68 16,218 5 23,560
21/07/2022 0.69 0.65 0.68 314 5 474
19/07/2022 0.68 0.63 0.68 226 3 356
18/07/2022 0.66 0.66 0.66 132 1 200
14/07/2022 0.69 0.64 0.69 113 2 173
07/07/2022 0.67 0.67 0.67 66 1 99
06/07/2022 0.70 0.70 0.70 70 2 100
04/07/2022 0.69 0.67 0.69 1,360 2 2,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/09/2021 0.66 0.63 0.66 491 4 770
19/09/2021 0.67 0.61 0.64 8,238 21 13,060
12/09/2021 0.64 0.63 0.64 5,192 8 8,140
29/08/2021 0.67 0.66 0.67 500 4 754
15/08/2021 0.67 0.64 0.67 954 6 1,478
08/08/2021 0.67 0.67 0.67 20 1 30
01/08/2021 0.67 0.66 0.67 232 2 350
11/07/2021 0.67 0.62 0.67 3,550 10 5,550
04/07/2021 0.64 0.62 0.64 2,255 6 3,598
27/06/2021 0.67 0.66 0.67 364 4 550
13/06/2021 0.70 0.66 0.69 1,982 10 2,935
06/06/2021 0.67 0.60 0.67 8,210 28 13,070
30/05/2021 0.64 0.55 0.64 27,725 47 46,792
23/05/2021 0.57 0.53 0.57 13,806 25 25,297
16/05/2021 0.54 0.53 0.54 399 2 750
09/05/2021 0.55 0.55 0.55 110 1 200
02/05/2021 0.55 0.52 0.54 10,204 76 18,950
25/04/2021 0.54 0.53 0.54 7,975 6 15,040
18/04/2021 0.54 0.50 0.52 5,978 14 11,650
12/04/2021 0.52 0.52 0.52 234 2 450
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2016 0.74 0.71 0.74 1,259 7 1,730
03/01/2016 0.76 0.70 0.76 13,565 50 18,440
01/12/2015 0.72 0.66 0.72 26,739 28 38,160
01/11/2015 0.73 0.65 0.71 12,951 49 19,054
01/10/2015 0.82 0.57 0.69 49,020 136 70,596
01/09/2015 0.57 0.47 0.57 59,098 153 115,454
02/08/2015 0.46 0.43 0.46 2,001 19 4,478
01/06/2015 0.47 0.44 0.44 2,052 12 4,600
03/05/2015 0.47 0.44 0.45 5,079 32 11,173
01/04/2015 0.46 0.43 0.46 6,394 26 14,530
01/03/2015 0.48 0.43 0.45 17,054 60 35,895
01/02/2015 0.48 0.45 0.48 10,498 49 22,085
04/01/2015 0.47 0.44 0.44 18,155 55 40,159
01/12/2014 0.49 0.42 0.46 85,291 254 189,707
02/11/2014 0.51 0.46 0.48 40,535 112 84,887
01/10/2014 0.50 0.47 0.49 18,384 72 37,882
01/09/2014 0.52 0.48 0.49 13,853 53 27,995
03/08/2014 0.53 0.47 0.53 28,306 110 56,903
01/07/2014 0.51 0.46 0.50 28,321 154 58,291
01/06/2014 0.61 0.51 0.51 106,261 264 187,167
Download Table