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 |
|---|---|---|---|---|---|---|
| 30/11/2021 | 0.62 | 0.62 | 0.62 | 1 | 1 | 1 |
| 23/11/2021 | 0.63 | 0.60 | 0.63 | 363 | 3 | 600 |
| 22/11/2021 | 0.63 | 0.61 | 0.63 | 168 | 2 | 275 |
| 18/11/2021 | 0.64 | 0.64 | 0.64 | 32 | 1 | 50 |
| 17/11/2021 | 0.63 | 0.63 | 0.63 | 63 | 2 | 100 |
| 16/11/2021 | 0.63 | 0.60 | 0.60 | 462 | 5 | 760 |
| 15/11/2021 | 0.60 | 0.60 | 0.60 | 1,080 | 1 | 1,800 |
| 14/11/2021 | 0.60 | 0.57 | 0.60 | 121 | 3 | 201 |
| 11/11/2021 | 0.65 | 0.60 | 0.60 | 93 | 2 | 150 |
| 09/11/2021 | 0.63 | 0.63 | 0.63 | 315 | 1 | 500 |
| 01/11/2021 | 0.66 | 0.66 | 0.66 | 1 | 1 | 1 |
| 28/10/2021 | 0.66 | 0.65 | 0.66 | 163 | 3 | 250 |
| 27/10/2021 | 0.66 | 0.64 | 0.66 | 1,584 | 5 | 2,450 |
| 26/10/2021 | 0.65 | 0.63 | 0.64 | 2,437 | 9 | 3,850 |
| 14/10/2021 | 0.66 | 0.65 | 0.66 | 717 | 3 | 1,103 |
| 11/10/2021 | 0.66 | 0.65 | 0.66 | 293 | 2 | 450 |
| 07/10/2021 | 0.66 | 0.65 | 0.66 | 229 | 3 | 350 |
| 06/10/2021 | 0.66 | 0.63 | 0.63 | 369 | 3 | 570 |
| 05/10/2021 | 0.63 | 0.63 | 0.63 | 630 | 1 | 1,000 |
| 27/09/2021 | 0.66 | 0.63 | 0.66 | 458 | 3 | 720 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/06/2020 | 0.57 | 0.57 | 0.57 | 143 | 1 | 250 |
| 07/06/2020 | 0.59 | 0.55 | 0.58 | 2,248 | 22 | 4,000 |
| 31/05/2020 | 0.62 | 0.59 | 0.59 | 242 | 2 | 400 |
| 26/05/2020 | 0.66 | 0.65 | 0.65 | 655 | 2 | 1,000 |
| 17/05/2020 | 0.69 | 0.66 | 0.67 | 3,257 | 15 | 4,860 |
| 10/05/2020 | 0.69 | 0.69 | 0.69 | 759 | 2 | 1,100 |
| 15/03/2020 | 0.70 | 0.66 | 0.70 | 5,995 | 21 | 8,753 |
| 08/03/2020 | 0.73 | 0.67 | 0.69 | 24,267 | 69 | 34,761 |
| 01/03/2020 | 0.74 | 0.71 | 0.73 | 19,579 | 53 | 27,186 |
| 23/02/2020 | 0.76 | 0.71 | 0.72 | 45,443 | 127 | 61,880 |
| 16/02/2020 | 0.77 | 0.73 | 0.77 | 23,949 | 82 | 31,718 |
| 09/02/2020 | 0.79 | 0.70 | 0.76 | 341,787 | 258 | 456,052 |
| 02/02/2020 | 0.67 | 0.63 | 0.67 | 8,885 | 22 | 13,622 |
| 26/01/2020 | 0.66 | 0.64 | 0.66 | 2,119 | 9 | 3,230 |
| 19/01/2020 | 0.66 | 0.62 | 0.66 | 2,655 | 15 | 4,176 |
| 12/01/2020 | 0.65 | 0.62 | 0.65 | 899 | 3 | 1,448 |
| 05/01/2020 | 0.67 | 0.63 | 0.65 | 842 | 6 | 1,300 |
| 29/12/2019 | 0.63 | 0.60 | 0.63 | 578 | 4 | 950 |
| 22/12/2019 | 0.63 | 0.63 | 0.63 | 32 | 1 | 50 |
| 15/12/2019 | 0.63 | 0.60 | 0.62 | 4,234 | 11 | 6,900 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2010 | 1.34 | 1.13 | 1.28 | 795,868 | 131 | 608,653 |
| 03/01/2010 | 1.48 | 1.18 | 1.24 | 122,307 | 224 | 97,348 |
| 01/12/2009 | 1.40 | 1.13 | 1.39 | 845,969 | 287 | 665,598 |
| 01/11/2009 | 1.42 | 1.18 | 1.38 | 75,486 | 147 | 57,945 |
| 01/10/2009 | 1.70 | 1.36 | 1.45 | 3,818,608 | 96 | 2,688,457 |
| 01/09/2009 | 1.72 | 1.39 | 1.64 | 5,372,406 | 89 | 3,754,706 |
| 02/08/2009 | 1.45 | 1.23 | 1.45 | 16,818 | 96 | 12,730 |
| 01/07/2009 | 1.45 | 1.19 | 1.23 | 448,226 | 162 | 340,901 |
| 01/06/2009 | 1.49 | 1.19 | 1.25 | 353,417 | 222 | 241,285 |
| 03/05/2009 | 1.38 | 1.25 | 1.30 | 17,830 | 79 | 13,477 |
| 01/04/2009 | 1.50 | 1.30 | 1.30 | 43,644 | 107 | 31,790 |
| 01/03/2009 | 1.56 | 1.18 | 1.45 | 67,619 | 191 | 47,928 |
| 01/02/2009 | 1.52 | 1.21 | 1.25 | 68,708 | 179 | 52,679 |
| 04/01/2009 | 1.55 | 1.21 | 1.37 | 45,617 | 117 | 34,145 |
| 01/12/2008 | 1.91 | 1.46 | 1.50 | 108,079 | 186 | 63,052 |
| 02/11/2008 | 2.55 | 1.62 | 1.78 | 42,924 | 88 | 22,050 |
| 05/10/2008 | 2.80 | 2.09 | 2.19 | 33,681 | 49 | 13,164 |
| 01/09/2008 | 2.88 | 2.51 | 2.78 | 58,587 | 77 | 21,621 |
| 03/08/2008 | 2.79 | 2.47 | 2.75 | 357,780 | 117 | 131,029 |
| 01/07/2008 | 2.65 | 2.46 | 2.59 | 343,627 | 141 | 135,256 |