Menu

JORDAN TELECOM Historical

Loading data
Performance Indicators 09/08/2022
MarketFirst
High Price2.27
Last Closing2.21
No. of Transactions259
SectorTechnology and Communication
Low Price2.21
Opening Price2.21
No. of Shares218,311
Div6.40
Change0.04
Closing Price2.25
Average Price2.25
P/E16.15
Value Traded490,657

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/08/2022 2.27 2.21 2.25 490,657 259 218,311
08/08/2022 2.22 2.19 2.21 256,190 146 116,461
07/08/2022 2.28 2.20 2.21 592,248 235 263,457
04/08/2022 2.33 2.27 2.27 317,972 172 138,931
03/08/2022 2.42 2.27 2.28 1,641,546 578 703,226
02/08/2022 2.35 2.20 2.35 1,820,691 676 796,006
01/08/2022 2.20 2.17 2.19 251,506 140 115,086
31/07/2022 2.24 2.18 2.19 159,081 109 72,072
28/07/2022 2.22 2.18 2.20 286,875 129 130,737
27/07/2022 2.20 2.15 2.20 293,522 174 135,432
26/07/2022 2.24 2.12 2.16 625,997 235 286,303
25/07/2022 2.15 2.12 2.15 106,126 63 49,840
24/07/2022 2.15 2.12 2.14 23,318 23 10,878
21/07/2022 2.16 2.13 2.15 121,335 54 56,556
20/07/2022 2.16 2.12 2.16 187,316 102 86,836
19/07/2022 2.16 2.11 2.15 99,003 57 46,270
18/07/2022 2.17 2.09 2.16 490,667 172 229,677
17/07/2022 2.18 2.11 2.15 424,385 200 197,429
14/07/2022 2.16 2.06 2.12 377,632 187 178,260
13/07/2022 2.07 2.05 2.06 33,796 24 16,414
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/07/2022 2.42 2.17 2.27 4,190,796 1,675 1,825,321
24/07/2022 2.24 2.12 2.20 1,335,838 624 613,190
17/07/2022 2.18 2.09 2.15 1,322,706 585 616,768
13/07/2022 2.16 2.05 2.12 411,428 211 194,674
03/07/2022 2.08 2.00 2.05 1,126,927 395 551,850
26/06/2022 2.01 1.97 2.00 663,051 214 332,638
19/06/2022 2.02 1.97 1.97 592,462 211 296,817
12/06/2022 2.04 2.00 2.01 1,433,464 334 713,683
05/06/2022 2.08 2.00 2.02 6,541,022 949 3,250,034
29/05/2022 2.04 1.97 2.03 4,207,000 770 2,103,266
22/05/2022 2.00 1.95 2.00 1,372,252 453 693,741
15/05/2022 2.00 1.95 1.98 304,940 239 154,337
08/05/2022 2.01 1.96 2.00 1,093,831 368 547,637
24/04/2022 2.04 1.95 1.99 873,284 484 437,204
17/04/2022 2.19 2.13 2.15 1,830,633 567 851,379
10/04/2022 2.17 2.08 2.15 3,119,165 564 1,460,290
03/04/2022 2.12 2.05 2.08 415,523 173 200,100
27/03/2022 2.13 2.06 2.07 518,332 296 247,856
20/03/2022 2.27 2.09 2.12 3,913,099 882 1,804,919
13/03/2022 2.23 2.19 2.23 2,975,672 615 1,342,623
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2022 2.24 2.00 2.19 4,355,981 1,924 2,048,554
01/06/2022 2.08 1.97 2.00 12,123,483 2,117 6,037,011
08/05/2022 2.01 1.95 2.00 4,084,540 1,421 2,055,142
03/04/2022 2.19 1.95 1.99 6,238,605 1,788 2,948,973
01/03/2022 2.27 2.06 2.07 12,026,527 2,687 5,494,075
01/02/2022 2.21 2.12 2.19 4,226,375 1,348 1,931,481
02/01/2022 2.20 2.10 2.13 574,694 428 267,380
01/12/2021 2.15 2.04 2.14 302,560 221 143,454
01/11/2021 2.18 2.04 2.06 342,497 361 163,117
03/10/2021 2.23 2.02 2.20 1,738,283 986 811,940
01/09/2021 2.05 1.97 2.02 501,680 367 250,480
01/08/2021 2.10 1.94 1.99 974,212 824 485,136
01/07/2021 2.15 2.04 2.10 852,794 693 406,832
01/06/2021 2.25 1.90 2.12 5,078,675 3,047 2,431,364
02/05/2021 2.27 1.50 2.07 3,720,499 2,306 1,873,903
01/04/2021 1.58 1.53 1.56 579,958 370 373,973
01/03/2021 1.58 1.50 1.56 260,698 276 169,867
01/02/2021 1.60 1.52 1.57 414,123 452 267,105
03/01/2021 1.54 1.45 1.53 312,862 362 207,776
01/12/2020 1.52 1.38 1.47 316,226 432 216,809
Download Table