Menu

JORDAN INVESTMENT & TRANSPORT CO. Historical

Loading data
High Low
Performance Indicators 07/02/2024
MarketSecond
High Price1.26
Last Closing1.26
No. of Transactions1
SectorTransportation
Low Price1.26
Opening Price1.26
No. of Shares28
Div0.00
Change0.00
Closing Price1.26
Average Price1.26
P/E4.24
Value Traded35

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2014 1.24 1.24 1.24 25 1 20
03/03/2014 1.24 1.24 1.24 124 1 100
24/02/2014 1.25 1.24 1.25 1,249 2 1,000
10/02/2014 1.25 1.25 1.25 63 1 50
06/02/2014 1.25 1.24 1.25 187 2 150
04/02/2014 1.25 1.25 1.25 125 1 100
03/02/2014 1.25 1.19 1.25 493 4 400
01/08/2013 1.22 1.22 1.22 61 1 50
11/06/2013 1.17 1.17 1.17 29 1 25
30/04/2013 1.25 1.23 1.23 248 2 200
29/04/2013 1.25 1.25 1.25 2,500 3 2,000
14/04/2013 1.31 1.31 1.31 2,751 2 2,100
31/03/2013 1.44 1.44 1.44 144 1 100
24/03/2013 1.50 1.50 1.50 900 1 600
03/02/2013 1.65 1.65 1.65 330 1 200
22/10/2012 1.70 1.70 1.70 17 1 10
17/10/2012 1.78 1.64 1.78 182 2 110
16/10/2012 1.72 1.72 1.72 5 1 3
15/10/2012 1.81 1.81 1.81 5 1 3
14/10/2012 1.90 1.90 1.90 6 1 3
Date High Low Closing Value Traded No. of Trans No. of Shares
22/01/2012 2.15 2.10 2.15 34 2 16
15/01/2012 2.15 1.95 2.15 31 3 15
08/01/2012 2.05 2.05 2.05 21 1 10
02/01/2012 2.15 2.15 2.15 4 1 2
26/12/2011 2.20 2.14 2.20 20 2 9
18/12/2011 2.25 2.25 2.25 2,250 2 1,000
11/12/2011 2.20 2.20 2.20 2 1 1
20/11/2011 2.25 2.00 2.25 1,284 8 622
13/11/2011 2.25 2.00 2.25 679 6 320
30/10/2011 2.28 2.19 2.28 46 2 21
02/10/2011 2.30 2.18 2.30 2,233 3 1,015
25/09/2011 2.25 1.85 2.25 16,565 15 7,991
18/09/2011 2.05 1.93 2.04 397 19 196
21/08/2011 2.05 1.95 2.05 127 5 62
07/08/2011 2.05 2.05 2.05 10 1 5
24/07/2011 2.10 1.99 2.10 843 9 411
17/07/2011 2.10 1.94 2.10 1,530 14 729
10/07/2011 2.12 1.92 2.12 229 10 112
03/07/2011 2.12 2.09 2.12 136 4 65
26/06/2011 2.09 1.82 2.09 3,652 26 1,796
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2008 1.73 1.47 1.65 85,129 98 52,931
02/11/2008 1.59 1.42 1.55 55,538 69 37,190
05/10/2008 1.65 1.27 1.39 37,193 52 26,137
01/09/2008 1.63 1.45 1.58 177,353 110 115,930
03/08/2008 1.61 1.17 1.60 241,583 271 174,650
01/07/2008 1.38 1.20 1.27 60,819 119 48,743
01/06/2008 1.41 1.25 1.35 115,738 138 88,120
04/05/2008 1.41 1.27 1.40 66,122 94 49,547
01/04/2008 1.56 1.20 1.37 262,340 287 187,027
02/03/2008 1.58 1.15 1.20 530,647 437 396,143
02/02/2008 1.24 1.15 1.16 115,289 182 97,943
02/01/2008 1.27 1.15 1.18 201,978 198 165,511
02/12/2007 1.27 1.14 1.19 357,350 219 295,908
01/11/2007 1.30 1.18 1.19 365,217 235 294,621
01/10/2007 1.37 1.12 1.25 965,563 663 751,607
02/09/2007 1.17 1.12 1.14 183,582 222 160,114
01/08/2007 1.22 1.11 1.13 503,617 494 434,541
01/07/2007 1.28 1.11 1.12 508,498 595 423,580
03/06/2007 1.34 1.09 1.25 1,723,446 1,630 1,436,280
01/05/2007 1.15 1.06 1.12 1,068,240 1,414 966,572