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
29/06/2022 0.70 0.70 0.70 35 1 50
28/06/2022 0.73 0.67 0.68 27,142 35 39,291
19/06/2022 0.71 0.65 0.70 7,202 9 10,219
30/05/2022 0.68 0.68 0.68 75 2 110
29/05/2022 0.65 0.62 0.65 8,219 5 12,701
23/05/2022 0.62 0.62 0.62 197 1 317
22/05/2022 0.65 0.65 0.65 33 1 50
19/05/2022 0.62 0.62 0.62 51 1 83
18/05/2022 0.65 0.65 0.65 65 1 100
28/04/2022 0.68 0.65 0.68 781 3 1,197
18/04/2022 0.68 0.66 0.68 22,276 6 33,250
11/04/2022 0.68 0.65 0.68 437 2 667
10/04/2022 0.68 0.66 0.68 261 2 393
07/04/2022 0.65 0.65 0.65 325 1 500
30/03/2022 0.68 0.65 0.68 303 2 463
21/03/2022 0.68 0.63 0.68 599 3 943
20/03/2022 0.66 0.66 0.66 33 1 50
17/03/2022 0.69 0.69 0.69 5 1 7
14/02/2022 0.72 0.72 0.72 1,161 3 1,613
09/02/2022 0.75 0.75 0.75 23 1 30
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/04/2021 0.54 0.52 0.54 5,163 13 9,800
28/03/2021 0.54 0.50 0.50 29,514 41 58,199
21/03/2021 0.54 0.54 0.54 108 1 200
14/03/2021 0.54 0.51 0.54 1,867 6 3,600
07/03/2021 0.53 0.50 0.50 1,397 8 2,750
28/02/2021 0.55 0.49 0.50 9,781 22 18,600
21/02/2021 0.57 0.55 0.57 1,959 7 3,550
14/02/2021 0.56 0.54 0.56 1,678 10 3,046
07/02/2021 0.59 0.57 0.58 1,155 6 2,000
31/01/2021 0.59 0.57 0.59 2,871 14 5,000
24/01/2021 0.59 0.57 0.58 3,446 15 5,950
17/01/2021 0.60 0.58 0.60 5,487 16 9,386
10/01/2021 0.61 0.56 0.60 16,605 56 27,999
03/01/2021 0.58 0.54 0.58 5,308 25 9,458
27/12/2020 0.55 0.54 0.54 4,837 17 8,940
20/12/2020 0.55 0.53 0.53 787 4 1,475
13/12/2020 0.55 0.54 0.54 1,895 6 3,500
29/11/2020 0.56 0.54 0.56 4,848 17 8,859
22/11/2020 0.56 0.54 0.55 2,634 10 4,850
15/11/2020 0.56 0.56 0.56 140 2 250
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/05/2014 0.61 0.56 0.56 56,021 151 95,789
01/04/2014 0.67 0.54 0.61 358,340 571 604,925
02/03/2014 0.59 0.46 0.53 438,502 610 846,758
02/02/2014 0.72 0.47 0.50 225,675 396 403,395
02/01/2014 0.86 0.64 0.72 94,902 148 135,875
01/12/2013 0.91 0.86 0.90 1,344,923 20 1,477,985
03/11/2013 0.89 0.85 0.89 1,757 21 2,065
01/10/2013 0.85 0.81 0.85 667 7 798
01/09/2013 0.87 0.81 0.85 376 9 446
02/06/2013 0.99 0.99 0.99 50 1 50
01/04/2013 1.09 1.09 1.09 110 3 101
03/02/2013 1.19 1.14 1.14 42,869 2 36,025
02/01/2013 1.20 1.14 1.20 690 4 600
01/11/2012 1.24 1.11 1.20 2,641 15 2,303
01/10/2012 1.26 1.14 1.22 3,441 21 2,834
02/09/2012 1.34 1.28 1.32 578,720 4 438,433
01/08/2012 1.34 1.34 1.34 201 1 150
01/05/2012 1.37 1.32 1.37 5,550 3 4,200
01/02/2012 1.37 1.27 1.37 124 4 94
02/01/2012 1.38 1.37 1.37 25,809 3 18,775
Download Table