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
26/09/2021 0.65 0.65 0.65 33 1 50
23/09/2021 0.65 0.64 0.64 129 3 200
22/09/2021 0.67 0.67 0.67 67 2 100
21/09/2021 0.66 0.65 0.66 66 2 100
20/09/2021 0.65 0.61 0.65 4,226 10 6,610
19/09/2021 0.62 0.62 0.62 3,751 4 6,050
15/09/2021 0.64 0.64 0.64 1,498 3 2,340
13/09/2021 0.64 0.63 0.64 2,414 3 3,800
12/09/2021 0.64 0.64 0.64 1,280 2 2,000
02/09/2021 0.67 0.66 0.67 232 2 350
31/08/2021 0.67 0.66 0.67 268 2 404
18/08/2021 0.67 0.64 0.67 868 4 1,348
17/08/2021 0.67 0.64 0.67 86 2 130
09/08/2021 0.67 0.67 0.67 20 1 30
05/08/2021 0.67 0.66 0.67 232 2 350
15/07/2021 0.67 0.66 0.67 232 2 350
14/07/2021 0.66 0.63 0.66 2,572 5 4,000
13/07/2021 0.63 0.63 0.63 63 1 100
11/07/2021 0.63 0.62 0.62 683 2 1,100
08/07/2021 0.64 0.62 0.64 1,615 5 2,598
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/12/2019 0.64 0.63 0.63 2,781 10 4,400
01/12/2019 0.66 0.63 0.64 2,064 10 3,212
24/11/2019 0.69 0.66 0.68 2,322 12 3,475
17/11/2019 0.68 0.64 0.65 1,045 8 1,610
10/11/2019 0.68 0.65 0.68 1,013 8 1,528
03/11/2019 0.68 0.64 0.67 6,619 20 9,991
27/10/2019 0.71 0.67 0.70 24,124 46 34,605
20/10/2019 0.72 0.68 0.71 45,982 115 65,269
13/10/2019 0.69 0.54 0.69 11,256 25 18,683
06/10/2019 0.56 0.48 0.56 17,413 31 31,937
29/09/2019 0.46 0.42 0.46 5,214 5 12,400
22/09/2019 0.40 0.39 0.40 3,373 5 8,520
15/09/2019 0.41 0.40 0.41 121 3 300
08/09/2019 0.41 0.39 0.41 1,469 10 3,724
01/09/2019 0.41 0.38 0.41 523 4 1,338
25/08/2019 0.42 0.40 0.40 10,922 26 26,700
18/08/2019 0.42 0.39 0.40 1,822 16 4,555
15/08/2019 0.42 0.42 0.42 4,599 8 10,950
04/08/2019 0.41 0.39 0.41 9,828 25 24,583
28/07/2019 0.38 0.37 0.38 8,061 16 21,745
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2008 2.85 2.58 2.66 364,069 219 136,136
04/05/2008 2.94 2.50 2.69 885,007 210 329,261
01/04/2008 3.00 2.62 2.75 18,783 75 6,619
02/03/2008 3.24 2.71 2.88 109,984 147 36,942
02/02/2008 3.27 2.83 3.09 443,090 132 142,616
02/01/2008 3.30 2.80 3.10 154,243 55 50,345
02/12/2007 3.03 2.47 2.94 273,557 151 94,777
01/11/2007 2.56 2.38 2.49 250,899 162 101,463
01/10/2007 2.57 2.36 2.49 92,233 146 37,178
02/09/2007 2.57 2.36 2.48 260,681 116 104,877
01/08/2007 2.55 2.30 2.48 127,200 101 51,582
01/07/2007 2.60 2.40 2.45 46,455 94 18,564
03/06/2007 2.70 2.45 2.58 911,988 152 357,337
01/05/2007 2.79 2.45 2.56 162,677 137 62,485
01/04/2007 2.84 2.61 2.71 293,960 152 107,313
01/03/2007 2.88 2.62 2.70 425,252 219 158,521
01/02/2007 3.18 2.76 2.85 171,948 164 58,966
07/01/2007 3.10 2.71 2.93 507,180 124 182,371
03/12/2006 3.01 2.38 3.01 515,773 325 182,181
01/11/2006 3.20 2.79 2.92 145,394 150 48,433
Download Table