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 |
|---|---|---|---|---|---|---|
| 07/02/2022 | 0.78 | 0.78 | 0.78 | 16 | 1 | 20 |
| 06/02/2022 | 0.82 | 0.82 | 0.82 | 1,339 | 2 | 1,633 |
| 17/01/2022 | 0.86 | 0.86 | 0.86 | 172 | 1 | 200 |
| 16/01/2022 | 0.84 | 0.80 | 0.84 | 22,931 | 27 | 27,800 |
| 13/01/2022 | 0.80 | 0.79 | 0.80 | 11,929 | 17 | 15,098 |
| 12/01/2022 | 0.77 | 0.75 | 0.77 | 9,568 | 11 | 12,505 |
| 11/01/2022 | 0.74 | 0.73 | 0.74 | 10,938 | 17 | 14,836 |
| 10/01/2022 | 0.71 | 0.69 | 0.71 | 3,627 | 10 | 5,150 |
| 09/01/2022 | 0.68 | 0.65 | 0.68 | 8,546 | 21 | 12,743 |
| 06/01/2022 | 0.65 | 0.63 | 0.65 | 16,207 | 18 | 25,580 |
| 02/01/2022 | 0.65 | 0.60 | 0.65 | 3,742 | 17 | 6,000 |
| 26/12/2021 | 0.62 | 0.62 | 0.62 | 1,240 | 4 | 2,000 |
| 23/12/2021 | 0.62 | 0.62 | 0.62 | 310 | 1 | 500 |
| 21/12/2021 | 0.62 | 0.60 | 0.62 | 319 | 2 | 515 |
| 16/12/2021 | 0.63 | 0.62 | 0.63 | 7,726 | 9 | 12,280 |
| 15/12/2021 | 0.60 | 0.60 | 0.60 | 1,200 | 1 | 2,000 |
| 12/12/2021 | 0.63 | 0.60 | 0.63 | 1,209 | 4 | 2,015 |
| 06/12/2021 | 0.63 | 0.62 | 0.63 | 156 | 2 | 250 |
| 05/12/2021 | 0.61 | 0.57 | 0.61 | 992 | 8 | 1,647 |
| 02/12/2021 | 0.59 | 0.59 | 0.59 | 531 | 1 | 900 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/11/2020 | 0.56 | 0.56 | 0.56 | 28 | 1 | 50 |
| 01/11/2020 | 0.56 | 0.54 | 0.54 | 2,240 | 14 | 4,093 |
| 18/10/2020 | 0.57 | 0.56 | 0.57 | 1,810 | 7 | 3,230 |
| 11/10/2020 | 0.57 | 0.55 | 0.56 | 449 | 5 | 805 |
| 04/10/2020 | 0.57 | 0.55 | 0.57 | 1,609 | 10 | 2,910 |
| 27/09/2020 | 0.57 | 0.56 | 0.57 | 1,367 | 6 | 2,436 |
| 20/09/2020 | 0.57 | 0.55 | 0.56 | 3,374 | 19 | 6,025 |
| 13/09/2020 | 0.58 | 0.54 | 0.56 | 7,573 | 32 | 13,525 |
| 06/09/2020 | 0.57 | 0.53 | 0.57 | 17,167 | 64 | 30,686 |
| 30/08/2020 | 0.53 | 0.52 | 0.53 | 170 | 3 | 325 |
| 23/08/2020 | 0.54 | 0.51 | 0.52 | 7,248 | 11 | 14,051 |
| 16/08/2020 | 0.55 | 0.52 | 0.53 | 2,038 | 13 | 3,865 |
| 09/08/2020 | 0.55 | 0.54 | 0.55 | 438 | 3 | 810 |
| 04/08/2020 | 0.55 | 0.53 | 0.55 | 2,790 | 13 | 5,200 |
| 26/07/2020 | 0.56 | 0.54 | 0.56 | 3,862 | 18 | 7,070 |
| 19/07/2020 | 0.59 | 0.55 | 0.55 | 15,147 | 65 | 26,755 |
| 12/07/2020 | 0.56 | 0.54 | 0.55 | 15,790 | 48 | 28,977 |
| 05/07/2020 | 0.57 | 0.53 | 0.53 | 18,912 | 85 | 35,009 |
| 28/06/2020 | 0.57 | 0.54 | 0.56 | 2,339 | 26 | 4,220 |
| 21/06/2020 | 0.55 | 0.53 | 0.55 | 730 | 5 | 1,350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2011 | 1.40 | 1.27 | 1.40 | 121,477 | 56 | 88,721 |
| 01/11/2011 | 1.41 | 1.33 | 1.40 | 46 | 8 | 33 |
| 02/10/2011 | 1.45 | 1.27 | 1.41 | 15,339 | 106 | 11,225 |
| 04/09/2011 | 1.45 | 1.34 | 1.40 | 10,701 | 53 | 7,755 |
| 01/08/2011 | 1.46 | 1.32 | 1.42 | 5,501 | 29 | 3,951 |
| 03/07/2011 | 1.46 | 1.25 | 1.45 | 69,405 | 92 | 50,223 |
| 01/06/2011 | 1.40 | 1.40 | 1.40 | 22,414 | 9 | 16,010 |
| 01/03/2011 | 1.47 | 1.46 | 1.47 | 10,062 | 2 | 6,892 |
| 01/02/2011 | 1.47 | 1.45 | 1.47 | 44 | 2 | 30 |
| 02/01/2011 | 1.47 | 1.34 | 1.47 | 5,825 | 26 | 4,069 |
| 01/12/2010 | 1.47 | 1.25 | 1.44 | 53,596 | 78 | 38,237 |
| 01/11/2010 | 1.49 | 1.41 | 1.49 | 33,092 | 57 | 22,708 |
| 03/10/2010 | 1.49 | 1.42 | 1.49 | 4,282 | 11 | 2,930 |
| 01/09/2010 | 1.46 | 1.38 | 1.46 | 4,193 | 9 | 2,907 |
| 01/08/2010 | 1.45 | 1.33 | 1.45 | 70,019 | 50 | 49,991 |
| 01/07/2010 | 1.56 | 1.30 | 1.40 | 84,329 | 127 | 61,946 |
| 01/06/2010 | 1.57 | 1.23 | 1.54 | 543,126 | 192 | 418,701 |
| 02/05/2010 | 1.39 | 1.22 | 1.29 | 296,952 | 150 | 223,387 |
| 01/04/2010 | 1.27 | 1.18 | 1.25 | 358,979 | 92 | 289,159 |
| 01/03/2010 | 1.31 | 1.11 | 1.21 | 404,270 | 231 | 341,717 |