SecPr 2015-ISIC: 5500 to 5600

Trade_Date:

Company_Code:

Primary_ISIC:

Security_Type	Trade_Date	Company_name	Company_Code	Company_Symbol	Primary_ISIC	p_Year	Best_Ask_Price	Best_Ask_Quantity	Best_Bid_Price	Best_Bid_Quantity	Closing_Price	High_Price	Low_Price	Market	No._of_Trades	Open_Price	T_Quantity	T_Volume
Stock	Jan 05, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	5.92	172	5.50	1,060	5.50	5.51	5.50	1	2	5.51	4,446	24,454.00
Stock	Jan 05, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.74	100	1.68	50	1.68	1.68	1.68	1	1	1.68	50	84.00
Stock	Jan 27, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.22	7,200	0.00	0	2.21	2.21	2.21	1	1	2.21	7,000	15,470.00
Stock	Feb 02, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	5.91	100	5.45	3,000	5.50	5.51	5.50	1	3	5.50	6,160	33,881.00
Stock	Feb 02, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.79	100	1.62	100	1.77	1.77	1.61	1	2	1.61	111	194.71
Stock	Feb 03, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	5.60	2,000	5.45	5,000	5.50	5.50	5.46	1	7	5.46	15,100	83,046.00
Stock	Feb 04, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	0.00	0	5.45	5,000	5.50	5.50	5.50	1	2	5.50	6,000	33,000.00
Stock	Feb 05, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	5.91	100	5.46	100	5.50	5.50	5.50	1	2	5.50	4,000	22,000.00
Stock	Feb 05, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.79	100	1.70	78	1.70	1.70	1.70	1	1	1.70	11	18.70
Stock	Feb 08, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	0.00	0	5.50	714	5.50	5.50	5.50	1	2	5.50	2,286	12,573.00
Stock	Feb 11, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.70	17	1.63	100	1.70	1.70	1.70	1	1	1.70	78	132.60
Stock	Feb 18, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	5.70	500	5.45	2,332	5.45	5.45	5.45	1	1	5.45	382	2,081.90
Stock	Mar 08, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.70	385	1.68	11	1.68	1.68	1.68	1	1	1.68	496	833.28
Stock	Mar 09, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.68	45	1.67	200	1.68	1.68	1.68	1	2	1.68	61	102.48
Stock	Mar 12, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.70	285	1.67	200	1.68	1.68	1.68	1	1	1.68	45	75.60
Stock	Mar 18, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.70	285	1.67	200	1.68	1.68	1.68	1	1	1.68	200	336.00
Stock	Mar 22, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.70	237	1.67	152	1.67	1.67	1.67	1	1	1.67	48	80.16
Stock	Mar 22, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.20	1,000	2.05	100	2.20	2.20	2.20	1	1	2.20	15,000	33,000.00
Stock	Mar 24, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.70	237	1.68	363	1.68	1.68	1.68	1	1	1.68	137	230.16
Stock	Mar 25, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.75	500	1.69	200	1.70	1.70	1.70	1	2	1.70	237	402.90
Stock	Mar 26, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.72	200	1.68	163	1.68	1.69	1.68	1	6	1.69	1,200	2,026.00
Stock	Mar 30, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.70	200	1.69	100	1.69	1.69	1.69	1	1	1.69	100	169.00
Stock	Mar 31, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.69	200	1.68	200	1.67	1.68	1.67	1	3	1.68	254	425.81
Stock	Apr 02, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.67	819	1.61	200	1.67	1.67	1.67	1	6	1.67	881	1,471.27
Stock	Apr 12, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.19	250	0.00	0	2.19	2.19	2.18	1	2	2.18	15,150	33,028.50
Stock	May 05, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.66	3,454	1.56	5	1.55	1.55	1.55	1	2	1.55	46	71.30
Stock	May 06, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.66	100	1.55	663	1.55	1.56	1.55	1	2	1.56	46	71.35
Stock	May 11, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.10	10,125	0.00	0	2.09	2.09	2.09	1	1	2.09	7,200	15,048.00
Stock	May 14, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.66	200	1.58	600	1.56	1.56	1.56	1	1	1.56	70	109.20
Stock	May 26, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.66	200	1.57	60	1.57	1.57	1.57	1	1	1.57	20	31.40
Stock	May 28, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	5.44	200	5.05	54	5.45	5.45	5.05	1	2	5.05	806	4,334.30
Stock	Jun 02, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.65	200	1.56	172	1.56	1.57	1.56	1	2	1.57	88	137.88
Stock	Jun 03, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.65	200	1.56	168	1.56	1.56	1.56	1	2	1.56	32	49.92
Stock	Jun 10, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.60	700	1.55	313	1.55	1.57	1.55	1	3	1.57	1,350	2,110.50
Stock	Jun 14, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.60	500	1.57	604	1.57	1.57	1.57	1	2	1.57	346	543.22
Stock	Jun 15, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.67	200	1.58	948	1.58	1.60	1.58	1	2	1.60	552	882.16
Stock	Jun 16, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.67	200	1.58	242	1.58	1.58	1.58	1	2	1.58	706	1,115.48
Stock	Jun 17, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.67	200	1.57	4,563	1.58	1.58	1.58	1	9	1.58	12,630	19,955.40
Stock	Jun 18, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.66	200	1.59	100	1.57	1.58	1.57	1	2	1.58	111	174.77
Stock	Jun 21, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.10	10,060	0.00	0	2.10	2.10	2.09	1	2	2.09	100	209.65
Stock	Jun 28, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.58	2,300	1.57	5,614	1.58	1.58	1.58	1	1	1.58	200	316.00
Stock	Jul 08, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.61	200	1.58	1,000	1.60	1.60	1.60	1	1	1.60	277	443.20
Stock	Jul 21, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.10	10,060	0.00	0	2.09	2.09	2.09	1	1	2.09	15,000	31,350.00
Stock	Jul 30, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.62	200	1.57	350	1.57	1.57	1.57	1	1	1.57	150	235.50
Stock	Jul 30, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.10	10,000	0.00	0	2.10	2.10	2.10	1	1	2.10	60	126.00
Stock	Aug 02, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.62	200	1.57	320	1.57	1.57	1.57	1	1	1.57	30	47.10
Stock	Aug 03, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.62	200	1.57	20	1.57	1.57	1.57	1	4	1.57	1,800	2,826.00
Stock	Aug 04, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.58	5,100	1.57	320	1.57	1.57	1.57	1	4	1.57	1,700	2,669.00
Stock	Aug 05, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.61	400	1.57	20	1.57	1.57	1.57	1	2	1.57	1,500	2,355.00
Stock	Aug 06, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.58	200	1.56	50	1.57	1.57	1.57	1	1	1.57	357	560.49
Stock	Aug 13, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.60	200	1.56	500	1.56	1.56	1.56	1	2	1.56	186	290.16
Stock	Aug 19, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.57	100	1.51	200	1.57	1.57	1.57	1	1	1.57	100	157.00
Stock	Sep 02, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.56	100	1.46	200	1.55	1.55	1.55	1	1	1.55	768	1,190.40
Stock	Sep 09, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.54	1,000	1.44	145	1.44	1.50	1.44	1	3	1.50	305	454.20
Stock	Sep 10, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.46	2,100	1.41	200	1.42	1.43	1.42	1	3	1.43	1,000	1,422.00
Stock	Sep 13, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.55	600	1.35	500	1.50	1.50	1.34	1	2	1.34	10	14.20
Stock	Sep 15, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.51	200	1.45	200	1.49	1.49	1.49	1	1	1.49	500	745.00
Stock	Sep 16, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.50	300	1.46	200	1.55	1.55	1.55	1	1	1.55	100	155.00
Stock	Oct 04, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.54	200	1.44	142	1.44	1.44	1.44	1	1	1.44	158	227.52
Stock	Oct 05, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.54	100	1.44	197	1.44	1.44	1.44	1	2	1.44	103	148.32
Stock	Oct 11, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	5.05	345	0.00	0	5.05	5.05	5.05	1	4	5.05	200	1,010.00
Stock	Oct 12, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	4.68	120	4.33	100	4.68	4.68	4.68	1	5	4.68	225	1,053.00
Stock	Oct 13, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	5.03	300	4.33	180	4.33	4.33	4.33	1	2	4.33	120	519.60
Stock	Oct 19, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.50	672	1.38	200	1.44	1.44	1.44	1	2	1.44	497	715.68
Stock	Oct 22, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.50	672	1.38	583	1.38	1.38	1.38	1	1	1.38	167	230.46
Stock	Oct 29, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.48	677	1.37	1,000	1.38	1.38	1.38	1	3	1.38	1,250	1,725.00
Stock	Nov 01, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.08	1,000	0.00	0	2.08	2.08	2.07	1	2	2.07	46,660	96,595.20
Stock	Nov 02, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.48	677	1.40	9	1.40	1.40	1.40	1	1	1.40	11	15.40
Stock	Nov 02, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.07	15,000	0.00	0	2.08	2.08	2.07	1	4	2.07	69,200	143,254.00
Stock	Nov 03, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.48	677	1.39	200	1.40	1.40	1.40	1	1	1.40	11	15.40
Stock	Nov 18, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.07	500	0.00	0	2.07	2.07	2.07	1	1	2.07	15,000	31,050.00
Stock	Nov 29, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.45	200	1.41	250	1.40	1.40	1.40	1	1	1.40	111	155.40
Stock	Dec 01, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.45	200	1.41	200	1.37	1.37	1.37	1	1	1.37	17	23.29
Stock	Dec 09, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.45	200	1.41	200	1.37	1.37	1.37	1	2	1.37	82	112.34
Stock	Dec 13, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.48	5	1.41	1,701	1.46	1.46	1.41	1	3	1.42	921	1,333.71
Stock	Dec 14, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.53	806	1.42	200	1.52	1.52	1.48	1	2	1.48	205	311.40
Stock	Dec 15, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.52	200	1.43	198	1.43	1.43	1.43	1	2	1.43	132	188.76
Stock	Dec 16, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	4.20	300	0.00	0	4.01	4.02	4.01	1	3	4.02	287	1,151.89
Stock	Dec 16, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.52	200	1.43	300	1.42	1.42	1.42	1	3	1.42	5,200	7,384.00
Stock	Dec 17, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.52	200	1.43	280	1.43	1.43	1.43	1	2	1.43	200	286.00
Stock	Dec 20, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.52	200	1.46	200	1.42	1.42	1.42	1	2	1.42	1,000	1,420.00
Stock	Dec 27, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.19	500	2.10	500	2.10	2.10	2.04	1	16	2.07	35,517	73,485.36
Stock	Dec 28, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.52	200	1.46	63	1.46	1.46	1.46	1	1	1.46	137	200.02
Stock	Dec 29, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	3.90	250	3.71	400	3.90	3.90	3.90	1	2	3.90	50	195.00
Stock	Dec 29, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.49	200	1.43	200	1.42	1.46	1.42	1	6	1.46	2,200	3,164.00
Stock	Dec 29, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.20	20,750	2.19	500	2.20	2.20	2.00	1	32	2.07	30,550	62,596.50
Stock	Dec 30, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	4.10	102	3.83	200	4.19	4.19	3.90	1	3	3.90	650	2,605.00
Stock	Dec 30, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.52	200	1.37	301	1.40	1.44	1.40	1	5	1.44	1,900	2,693.50
Stock	Dec 30, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.26	5,200	2.04	100	2.26	2.26	2.18	1	21	2.18	50,000	111,237.50
Stock	Dec 31, 2015	JORDAN HOTELS & TOURISM	131003	JOHT	5510	2015	4.35	102	3.88	200	4.47	4.47	4.47	1	1	4.47	450	2,011.50
Stock	Dec 31, 2015	ARAB INTERNATIONAL HOTELS	131005	AIHO	5510	2015	1.30	2,000	0.00	0	1.31	1.42	1.31	1	22	1.42	6,721	9,180.37
Stock	Dec 31, 2015	MEDITERRANEAN TOURISM INVESTMENT	131035	MDTR	5510	2015	2.32	750	0.00	0	2.32	2.32	2.26	1	6	2.26	7,700	17,616.00
	Trade_Date		Company_Code		Primary_ISIC

SecPr 2015-ISIC: 5500 to 5600

SecPr 2015-ISIC: 5500 to 5600

تواصل معنا

قواعد البيانات

المنشورات

بحث سريع

تابعنا!