SecPr 2017-ISIC: 5800 to 6300

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	Dec 27, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.46	1,050	0.45	3	0.46	0.46	0.45	2	4	0.45	1,347	613.15
Stock	Dec 28, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.46	497	0.45	150	0.45	0.46	0.45	2	4	0.46	853	388.88
Stock	Feb 01, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.79	1,215	0.77	100	0.80	0.80	0.79	2	4	0.79	600	474.24
Stock	Apr 01, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.78	311	0.76	499	0.78	0.78	0.76	2	4	0.76	3,040	2,369.18
Stock	May 01, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.79	1,215	0.76	1,798	0.80	0.80	0.76	2	15	0.76	5,101	3,941.16
Stock	Aug 01, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.80	1,774	0.78	5,500	0.80	0.80	0.76	2	12	0.77	2,137	1,681.60
Stock	Sep 01, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.79	1,365	0.77	935	0.79	0.79	0.76	2	11	0.78	5,500	4,257.50
Stock	Dec 01, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.76	1,000	0.75	13,000	0.76	0.77	0.76	2	26	0.76	18,566	14,114.66
Stock	Dec 01, 2017	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.23	4,345	0.00	0	0.23	0.23	0.23	0	1	0.23	200	46.00
Stock	Jan 15, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.76	800	0.74	300	0.74	0.75	0.74	2	8	0.75	2,500	1,853.00
Stock	Jan 16, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.76	1,100	0.74	1,335	0.75	0.76	0.75	2	7	0.76	3,648	2,746.63
Stock	Jan 16, 2017	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.23	6,360	0.21	40	0.21	0.21	0.21	0	1	0.21	160	33.60
Stock	Jan 17, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.77	700	0.76	500	0.76	0.76	0.76	2	3	0.76	1,500	1,140.00
Stock	Jan 19, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.75	50	0.74	500	0.75	0.75	0.75	2	3	0.75	1,935	1,451.25
Stock	Jan 19, 2017	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.19	2,100	0.00	0	0.19	0.19	0.19	0	1	0.19	100	19.00
Stock	Jan 22, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.74	1,300	0.72	800	0.74	0.75	0.72	2	33	0.75	40,400	29,346.00
Stock	Jan 22, 2017	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.18	790	0.17	150	0.18	0.18	0.18	0	1	0.18	100	18.00
Stock	Jan 23, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.74	1,311	0.73	200	0.73	0.73	0.73	2	2	0.73	4,100	2,993.00
Stock	Jan 23, 2017	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.17	1,850	0.16	250	0.17	0.17	0.17	0	1	0.17	150	25.50
Stock	Jan 24, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.73	115	0.72	856	0.73	0.73	0.72	2	3	0.72	244	176.68
Stock	Jan 24, 2017	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.16	1,850	0.00	0	0.16	0.16	0.16	0	1	0.16	250	40.00
Stock	Jan 25, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.72	800	0.70	100	0.71	0.72	0.70	2	25	0.72	12,401	8,721.22
Stock	Jan 26, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.70	700	0.66	100	0.68	0.70	0.68	2	19	0.69	45,620	31,413.60
Stock	Jan 26, 2017	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.15	1,660	0.00	0	0.15	0.15	0.15	0	2	0.15	190	28.50
Stock	Jan 29, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.65	10,250	0.62	600	0.65	0.67	0.65	2	19	0.67	13,700	9,011.00
Stock	Jan 30, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.65	10,284	0.63	1,000	0.65	0.65	0.65	2	1	0.65	29	18.85
Stock	Jan 31, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.71	3,100	0.68	200	0.68	0.68	0.62	2	16	0.65	14,604	9,369.07
Stock	Jan 02, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.73	650	0.71	646	0.71	0.71	0.70	2	15	0.70	9,600	6,748.00
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.74	7,632	0.73	6,500	0.74	0.74	0.73	2	46	0.73	21,338	15,649.12
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.73	1,000	0.72	500	0.74	0.74	0.73	2	3	0.73	1,500	1,096.83
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.71	67	0.68	1,350	0.71	0.71	0.71	2	5	0.71	483	342.93
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.70	2,435	0.69	500	0.71	0.71	0.71	2	2	0.71	75	53.25
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.69	200	0.68	1,553	0.69	0.70	0.69	2	6	0.69	800	552.50
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.69	116	0.68	1,100	0.69	0.69	0.69	2	2	0.69	1,000	690.00
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.69	500	0.68	77	0.68	0.68	0.68	2	13	0.68	8,523	5,795.64
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.70	550	0.68	127	0.71	0.71	0.70	2	2	0.70	400	280.50
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.71	550	0.69	77	0.73	0.73	0.71	2	3	0.71	300	215.19
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.70	870	0.69	100	0.70	0.70	0.70	2	4	0.70	1,296	907.20
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.70	650	0.67	300	0.70	0.70	0.67	2	12	0.67	3,603	2,424.51
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.67	5,650	0.66	800	0.67	0.67	0.67	2	6	0.67	8,200	5,494.00
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.68	300	0.66	250	0.67	0.68	0.66	2	7	0.68	1,850	1,224.00
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.64	927	0.63	750	0.64	0.66	0.64	2	34	0.66	18,423	11,815.72
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.66	1,900	0.64	100	0.66	0.66	0.64	2	16	0.66	20,550	13,193.00
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.63	3,039	0.62	5,250	0.63	0.64	0.63	2	13	0.64	12,400	7,825.00
Stock		JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.14	3,721	0.13	200	0.14	0.14	0.14	0	8	0.14	500	70.00
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.66	625	0.64	2,200	0.66	0.66	0.65	2	15	0.65	7,860	5,185.10
Stock		JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.13	1,460	0.12	250	0.13	0.13	0.13	0	1	0.13	200	26.00
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.67	1,213	0.64	5,000	0.67	0.67	0.64	2	10	0.67	7,000	4,660.00
Stock		JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.13	160	0.11	300	0.12	0.12	0.12	0	3	0.12	460	55.20
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.67	1,510	0.65	909	0.67	0.67	0.65	2	6	0.65	3,741	2,485.05
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.65	100	0.64	1,140	0.64	0.65	0.64	2	15	0.65	12,500	8,010.00
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.65	500	0.64	4,000	0.64	0.64	0.63	2	3	0.64	3,100	1,969.40
Stock		JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.11	900	0.10	350	0.11	0.13	0.11	0	5	0.11	2,500	275.12
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.65	500	0.64	955	0.64	0.64	0.64	2	1	0.64	45	28.80
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.64	3,080	0.63	2,195	0.64	0.64	0.63	2	12	0.64	11,520	7,303.35
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.64	100	0.63	2,800	0.64	0.64	0.63	2	16	0.63	11,495	7,242.85
Stock		JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.11	1,000	0.10	850	0.10	0.10	0.10	0	4	0.10	1,000	100.00
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.65	700	0.64	12	0.64	0.64	0.64	2	1	0.64	188	120.32
Stock		JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.12	1,100	0.10	1,000	0.10	0.10	0.10	0	2	0.10	1,000	100.00
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.65	900	0.63	3,600	0.64	0.64	0.64	2	3	0.64	1,400	896.00
Stock		JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.64	88	0.63	50	0.63	0.64	0.63	2	6	0.64	5,212	3,285.68
Stock	Mar 28, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.65	25	0.64	3,000	0.65	0.65	0.65	2	6	0.65	1,900	1,235.00
Stock	Mar 29, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.67	4,041	0.65	6,800	0.65	0.66	0.65	2	4	0.66	4,100	2,674.00
Stock	Mar 30, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.66	888	0.65	500	0.65	0.65	0.65	2	1	0.65	500	325.00
Stock	Apr 04, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.66	738	0.63	182	0.63	0.63	0.63	2	2	0.63	1,000	630.00
Stock	Jun 04, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.66	750	0.63	292	0.64	0.64	0.63	2	2	0.63	1,738	1,104.94
Stock	Sep 04, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.64	512	0.62	930	0.62	0.63	0.62	2	14	0.63	5,102	3,168.24
Stock	Oct 04, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.66	500	0.63	300	0.65	0.65	0.64	2	5	0.64	1,475	954.50
Stock	Nov 04, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.67	2,341	0.64	100	0.67	0.67	0.66	2	2	0.66	2,850	1,904.50
Stock	Apr 13, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.65	200	0.64	240	0.64	0.65	0.64	2	2	0.65	80	51.40
Stock	Apr 16, 2017	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.54	1,100	0.00	0	0.60	0.60	0.60	0	3	0.60	1,000	600.00
Stock	Apr 19, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.63	1,000	0.62	1,000	0.63	0.63	0.61	2	15	0.63	8,425	5,154.07
Stock	Apr 20, 2017	JORDAN PRESS & PUBLISHING/(AD-DUSTOUR)	131030	JOPP	5813	2017	0.54	43,836	0.00	0	0.54	0.54	0.54	0	1	0.54	20	10.80
Stock	Apr 23, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.64	700	0.62	2,850	0.63	0.63	0.62	2	5	0.62	4,000	2,490.00
Stock	Apr 24, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.63	2,000	0.62	3,500	0.63	0.63	0.63	2	1	0.63	1,000	630.00
Stock	Apr 25, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.62	1,052	0.61	6,100	0.62	0.63	0.62	2	14	0.62	26,086	16,175.70
Stock	Apr 26, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.63	1,400	0.61	6,100	0.63	0.63	0.63	2	1	0.63	100	63.00
Stock	Jan 05, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.63	2,500	0.62	1,750	0.62	0.62	0.62	2	1	0.62	250	155.00
Stock	Feb 05, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.63	2,500	0.61	5,200	0.62	0.62	0.62	2	1	0.62	1,000	620.00
Stock	Mar 05, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.63	814	0.61	600	0.61	0.61	0.61	2	2	0.61	5,000	3,050.00
Stock	Apr 05, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.63	500	0.62	500	0.63	0.63	0.63	2	1	0.63	500	315.00
Stock	Aug 05, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.63	1,314	0.62	1,162	0.62	0.62	0.62	2	13	0.62	11,938	7,401.56
Stock	Sep 05, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.63	314	0.62	1,000	0.63	0.63	0.63	2	1	0.63	1,000	630.00
Stock	Oct 05, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.63	1,128	0.62	500	0.63	0.63	0.63	2	1	0.63	500	315.00
Stock	Nov 05, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.61	3,680	0.60	838	0.61	0.61	0.60	2	14	0.61	13,882	8,342.40
Stock	May 14, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.61	2,680	0.60	438	0.61	0.61	0.61	2	1	0.61	1,000	610.00
Stock	May 16, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.61	2,680	0.59	1,142	0.59	0.60	0.59	2	3	0.60	146	86.52
Stock	May 17, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.61	3,550	0.59	492	0.61	0.61	0.60	2	2	0.60	233	140.30
Stock	May 18, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.61	2,630	0.60	355	0.60	0.60	0.60	2	1	0.60	320	192.00
Stock	May 21, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.61	1,630	0.60	855	0.61	0.61	0.61	2	1	0.61	1,000	610.00
Stock	May 23, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.61	1,630	0.60	1,189	0.60	0.60	0.60	2	1	0.60	166	99.60
Stock	May 24, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.61	1,630	0.60	484	0.60	0.60	0.60	2	3	0.60	705	423.00
Stock	May 28, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.60	860	0.59	726	0.60	0.60	0.60	2	5	0.60	590	354.00
Stock	May 29, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.60	1,010	0.59	2,492	0.60	0.60	0.60	2	7	0.60	1,150	690.00
Stock	May 30, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.60	1,010	0.59	81	0.59	0.59	0.59	2	2	0.59	111	65.49
Stock	May 31, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.58	175	0.57	4,000	0.58	0.59	0.57	2	21	0.59	7,581	4,346.29
Stock	Jan 06, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.59	1,010	0.58	1,580	0.58	0.58	0.57	2	4	0.57	2,594	1,488.58
Stock	Apr 06, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.59	760	0.57	1,460	0.57	0.58	0.57	2	4	0.58	1,620	929.20
Stock	May 06, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.57	500	0.56	250	0.55	0.56	0.55	2	12	0.56	2,565	1,412.25
Stock	Nov 06, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.55	500	0.53	1,000	0.53	0.55	0.53	2	4	0.55	900	481.00
Stock	Jun 13, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.57	200	0.55	50	0.55	0.55	0.55	2	1	0.55	200	110.00
Stock	Jun 14, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.61	1,680	0.57	300	0.57	0.57	0.57	2	1	0.57	200	114.00
Stock	Jun 15, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.59	835	0.57	1,500	0.59	0.59	0.59	2	2	0.59	1,080	637.20
Stock	Jun 18, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.60	950	0.59	50	0.60	0.61	0.59	2	10	0.59	5,550	3,360.60
Stock	Jun 21, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.60	1,000	0.57	100	0.61	0.61	0.60	2	2	0.60	1,120	673.70
Stock	Jun 29, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.58	1,442	0.57	100	0.58	0.58	0.58	2	6	0.58	2,650	1,537.00
Stock	Feb 07, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.57	28	0.56	350	0.57	0.57	0.56	2	60	0.57	7,152	4,014.44
Stock	Mar 07, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.55	874	0.53	550	0.55	0.57	0.55	2	29	0.57	6,135	3,379.79
Stock	Apr 07, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.55	450	0.54	76	0.55	0.55	0.53	2	29	0.53	12,362	6,591.60
Stock	Jun 07, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	1,390	0.53	172	0.53	0.55	0.53	2	25	0.53	8,688	4,611.64
Stock	Sep 07, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.55	200	0.53	122	0.53	0.54	0.53	2	7	0.53	6,750	3,577.60
Stock	Oct 07, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.56	300	0.54	6,690	0.55	0.55	0.53	2	13	0.53	1,834	1,008.12
Stock	Nov 07, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.56	400	0.54	750	0.55	0.55	0.55	2	4	0.55	100	55.00
Stock	Dec 07, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.56	600	0.54	700	0.55	0.55	0.54	2	5	0.54	800	437.50
Stock	Jul 13, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.56	300	0.54	450	0.56	0.56	0.56	2	1	0.56	100	56.00
Stock	Jul 16, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.56	39	0.55	376	0.55	0.56	0.55	2	9	0.56	2,529	1,416.00
Stock	Jul 17, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	106	0.53	150	0.54	0.54	0.53	2	22	0.54	7,910	4,199.40
Stock	Jul 18, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.55	385	0.54	500	0.55	0.55	0.55	2	1	0.55	100	55.00
Stock	Jul 19, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	60	0.53	2,000	0.54	0.54	0.54	2	4	0.54	2,050	1,107.00
Stock	Jul 20, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	60	0.53	388	0.53	0.54	0.53	2	4	0.54	152	81.96
Stock	Jul 23, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	200	0.53	1,200	0.53	0.53	0.53	2	2	0.53	1,000	530.00
Stock	Jul 24, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.55	485	0.54	5	0.54	0.54	0.53	2	5	0.53	287	152.36
Stock	Jul 25, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	35	0.53	2,250	0.54	0.54	0.54	2	1	0.54	115	62.10
Stock	Jul 27, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	300	0.52	1,900	0.53	0.54	0.53	2	2	0.54	300	160.00
Stock	Jul 30, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	1,151	0.53	114	0.53	0.54	0.53	2	3	0.54	2,320	1,241.60
Stock	Jul 31, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	250	0.52	568	0.52	0.53	0.52	2	4	0.53	732	384.64
Stock	Jan 08, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	100	0.52	450	0.54	0.54	0.54	2	1	0.54	200	108.00
Stock	Feb 08, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	450	0.52	504	0.52	0.55	0.52	2	9	0.55	1,946	1,016.92
Stock	Mar 08, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.50	405	0.49	300	0.50	0.51	0.50	2	25	0.51	9,968	5,019.68
Stock	Jun 08, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.49	500	0.48	2,567	0.48	0.49	0.48	2	12	0.49	6,733	3,238.84
Stock	Jul 08, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.50	300	0.49	700	0.49	0.50	0.49	2	5	0.49	900	442.00
Stock	Aug 08, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.50	50	0.49	150	0.50	0.50	0.50	2	2	0.50	500	250.00
Stock	Sep 08, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.52	375	0.50	700	0.52	0.52	0.51	2	4	0.51	450	231.00
Stock	Oct 08, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.52	52	0.51	40	0.52	0.53	0.51	2	7	0.52	1,140	595.25
Stock	Aug 13, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	590	0.51	1,200	0.54	0.54	0.53	2	2	0.53	210	111.40
Stock	Aug 14, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.58	950	0.56	42,625	0.56	0.56	0.56	2	9	0.56	1,575	882.00
Stock	Aug 16, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.59	450	0.58	41,680	0.58	0.58	0.58	2	3	0.58	270	156.60
Stock	Aug 17, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.60	2,298	0.58	3,500	0.60	0.60	0.58	2	55	0.60	37,363	22,371.77
Stock	Aug 20, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.60	2,300	0.58	2,400	0.59	0.61	0.59	2	8	0.61	11,900	7,221.00
Stock	Aug 21, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.58	1,790	0.56	7,400	0.57	0.58	0.57	2	6	0.58	11,150	6,392.00
Stock	Aug 22, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.55	550	0.54	3,000	0.55	0.57	0.55	2	6	0.57	6,400	3,544.00
Stock	Aug 23, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	2,995	0.52	2,000	0.53	0.54	0.53	2	9	0.54	6,600	3,534.00
Stock	Aug 24, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	295	0.52	3,005	0.52	0.53	0.51	2	17	0.52	13,274	6,879.79
Stock	Aug 27, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	200	0.53	2,500	0.53	0.53	0.53	2	6	0.53	869	460.57
Stock	Aug 28, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	100	0.53	9,325	0.53	0.53	0.52	2	9	0.53	3,016	1,595.57
Stock	Aug 29, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.55	1,489	0.54	2,362	0.54	0.54	0.54	2	5	0.54	1,138	614.52
Stock	Aug 30, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	2,900	0.53	4,500	0.54	0.54	0.53	2	6	0.54	4,850	2,599.00
Stock	May 09, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.55	50	0.53	2,500	0.54	0.54	0.54	2	1	0.54	500	270.00
Stock	Jun 09, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	4,500	0.53	3,500	0.53	0.53	0.53	2	2	0.53	2,500	1,325.00
Stock	Jul 09, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	1,500	0.53	225	0.53	0.53	0.53	2	3	0.53	2,275	1,205.75
Stock	Oct 09, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.56	50	0.54	1,162	0.55	0.55	0.53	2	3	0.53	2,650	1,407.50
Stock	Nov 09, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.56	500	0.55	550	0.55	0.57	0.55	2	19	0.56	7,941	4,430.05
Stock	Dec 09, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.56	100	0.55	6,000	0.56	0.56	0.53	2	5	0.54	6,487	3,474.11
Stock	Sep 13, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.57	1,250	0.55	4,500	0.56	0.56	0.56	2	4	0.56	850	476.00
Stock	Sep 14, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.57	450	0.56	24,700	0.56	0.57	0.55	2	6	0.57	2,889	1,600.75
Stock	Sep 18, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.57	726	0.56	26,000	0.57	0.57	0.56	2	12	0.57	6,860	3,903.20
Stock	Sep 19, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.55	1,600	0.53	5,000	0.55	0.58	0.55	2	18	0.57	7,600	4,234.74
Stock	Sep 24, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	900	0.53	6,500	0.54	0.54	0.54	2	4	0.54	2,700	1,458.00
Stock	Sep 25, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	890	0.53	6,300	0.54	0.54	0.52	2	8	0.53	3,550	1,886.00
Stock	Sep 26, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	1,100	0.52	3,577	0.54	0.54	0.52	2	3	0.52	1,823	983.96
Stock	Jan 10, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	25	0.53	1,200	0.54	0.54	0.54	2	4	0.54	2,100	1,134.00
Stock	Mar 10, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	500	0.53	2,600	0.53	0.53	0.53	2	4	0.53	600	318.00
Stock	May 10, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	500	0.53	2,000	0.54	0.55	0.54	2	5	0.54	4,500	2,431.00
Stock	Aug 10, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.54	1,986	0.52	3,377	0.53	0.53	0.53	2	7	0.53	5,000	2,650.00
Stock	Sep 10, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	690	0.52	2,077	0.53	0.53	0.53	2	1	0.53	400	212.00
Stock	Oct 10, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	578	0.52	2,077	0.53	0.53	0.53	2	3	0.53	1,000	530.00
Stock	Nov 10, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	1,093	0.52	2,077	0.53	0.53	0.53	2	2	0.53	460	243.80
Stock	Dec 10, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	643	0.52	17	0.52	0.52	0.52	2	5	0.52	3,060	1,591.20
Stock	Oct 16, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	578	0.51	4,249	0.51	0.51	0.51	2	2	0.51	126	64.26
Stock	Oct 18, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	578	0.52	400	0.51	0.51	0.51	2	2	0.51	518	264.18
Stock	Oct 19, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	578	0.52	356	0.52	0.52	0.52	2	1	0.52	44	22.88
Stock	Oct 24, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	577	0.51	2,831	0.53	0.53	0.53	2	2	0.53	356	188.68
Stock	Oct 25, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	577	0.51	231	0.51	0.51	0.51	2	3	0.51	2,600	1,326.00
Stock	Oct 26, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	577	0.51	31	0.51	0.51	0.51	2	1	0.51	200	102.00
Stock	Oct 29, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.53	577	0.50	1,231	0.50	0.51	0.50	2	4	0.51	950	475.31
Stock	Oct 30, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.48	338	0.47	100	0.48	0.50	0.48	2	11	0.50	4,216	2,054.30
Stock	Oct 31, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.50	600	0.47	1,162	0.47	0.47	0.47	2	1	0.47	338	158.86
Stock	Feb 11, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.48	500	0.46	100	0.45	0.45	0.45	2	1	0.45	500	225.00
Stock	May 11, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.47	500	0.45	904	0.45	0.46	0.45	2	6	0.46	2,146	970.70
Stock	Jul 11, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.47	500	0.46	54	0.46	0.46	0.44	2	6	0.44	850	381.00
Stock	Aug 11, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.48	527	0.47	500	0.48	0.48	0.46	2	10	0.46	1,956	923.26
Stock	Sep 11, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.49	310	0.48	300	0.48	0.49	0.48	2	6	0.48	827	397.96
Stock	Dec 11, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.50	1,050	0.48	25	0.49	0.49	0.49	2	5	0.49	498	244.02
Stock	Nov 13, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.50	550	0.47	325	0.49	0.49	0.49	2	1	0.49	25	12.25
Stock	Nov 15, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.50	550	0.48	13	0.48	0.48	0.48	2	2	0.48	537	257.76
Stock	Nov 19, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.51	100	0.50	170	0.50	0.50	0.49	2	4	0.49	1,130	560.00
Stock	Nov 20, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.52	366	0.51	636	0.52	0.52	0.51	2	13	0.51	3,616	1,874.68
Stock	Nov 22, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.52	166	0.51	250	0.51	0.52	0.51	2	8	0.52	1,450	741.50
Stock	Nov 23, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.51	500	0.50	36	0.50	0.50	0.50	2	2	0.50	64	32.00
Stock	Nov 27, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.51	831	0.50	34	0.50	0.50	0.50	2	4	0.50	2,000	1,000.00
Stock	Nov 28, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.51	797	0.50	550	0.51	0.51	0.51	2	1	0.51	34	17.34
Stock	Nov 29, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.51	1,047	0.49	50	0.50	0.50	0.49	2	2	0.49	650	320.50
Stock	Jul 12, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.48	100	0.47	4,100	0.48	0.49	0.48	2	3	0.49	250	120.50
Stock	Oct 12, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.50	413	0.47	100	0.48	0.48	0.48	2	2	0.48	250	120.00
Stock	Dec 12, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.50	112	0.47	450	0.47	0.47	0.47	2	2	0.47	363	170.61
Stock	Dec 14, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.49	450	0.48	100	0.49	0.49	0.49	2	1	0.49	50	24.50
Stock	Dec 18, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.49	500	0.45	600	0.47	0.47	0.47	2	1	0.47	500	235.00
Stock	Dec 19, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.49	500	0.46	1,000	0.46	0.46	0.46	2	1	0.46	5,125	2,357.50
Stock	Dec 20, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.48	4,438	0.46	2,000	0.48	0.48	0.48	2	1	0.48	5,125	2,460.00
Stock	Dec 24, 2017	JORDAN PRESS FOUNDATION/AL-RA'I	131013	PRES	5813	2017	0.46	47	0.45	1,100	0.46	0.46	0.46	2	3	0.46	3,000	1,380.00
	Trade_Date		Company_Code		Primary_ISIC