Menu

JORDAN TELECOM Historical

Loading data
Performance Indicators 28/10/2021
MarketFirst
High Price2.23
Last Closing2.23
No. of Transactions44
SectorTechnology and Communication
Low Price2.19
Opening Price2.23
No. of Shares26,091
Div4.52
Change-0.02
Closing Price2.21
Average Price2.22
P/E23.68
Value Traded57,821

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/10/2021 2.23 2.19 2.21 57,821 44 26,091
27/10/2021 2.23 2.15 2.23 272,611 134 124,214
26/10/2021 2.17 2.14 2.17 69,602 53 32,362
25/10/2021 2.15 2.13 2.14 119,506 41 55,699
24/10/2021 2.14 2.12 2.14 11,958 12 5,600
21/10/2021 2.14 2.13 2.13 15,478 11 7,262
20/10/2021 2.15 2.12 2.15 31,022 19 14,450
18/10/2021 2.15 2.13 2.13 41,901 33 19,544
17/10/2021 2.15 2.13 2.13 50,216 34 23,452
14/10/2021 2.13 2.11 2.13 76,247 31 35,855
13/10/2021 2.13 2.11 2.12 24,279 16 11,450
12/10/2021 2.15 2.10 2.11 145,794 85 68,911
11/10/2021 2.17 2.11 2.14 339,213 125 158,217
10/10/2021 2.13 2.10 2.12 114,300 49 53,950
07/10/2021 2.13 2.10 2.10 32,234 35 15,249
06/10/2021 2.13 2.09 2.12 168,100 100 79,614
05/10/2021 2.09 2.07 2.09 44,464 43 21,428
04/10/2021 2.07 2.05 2.06 35,918 40 17,445
03/10/2021 2.04 2.02 2.04 34,137 34 16,819
30/09/2021 2.02 2.01 2.02 17,793 13 8,811
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/10/2021 2.23 2.12 2.21 531,498 284 243,966
17/10/2021 2.15 2.12 2.13 138,616 97 64,708
10/10/2021 2.17 2.10 2.13 699,832 306 328,383
03/10/2021 2.13 2.02 2.10 314,852 252 150,555
26/09/2021 2.02 2.00 2.02 148,002 79 73,678
19/09/2021 2.02 1.98 2.00 85,085 74 42,682
12/09/2021 2.05 1.98 1.99 170,432 99 84,745
05/09/2021 2.01 1.97 1.98 66,321 72 33,366
29/08/2021 2.03 1.98 2.01 119,705 121 59,856
22/08/2021 2.05 1.97 2.02 204,859 170 101,412
15/08/2021 2.01 1.94 1.97 261,002 195 132,066
08/08/2021 2.04 1.96 1.99 208,059 185 104,409
01/08/2021 2.10 2.04 2.04 212,426 196 103,402
25/07/2021 2.13 2.07 2.10 346,408 188 166,618
18/07/2021 2.14 2.11 2.12 49,462 45 23,306
11/07/2021 2.15 2.04 2.13 177,838 192 84,864
04/07/2021 2.15 2.09 2.10 150,205 155 70,963
27/06/2021 2.21 2.09 2.13 556,399 437 260,020
20/06/2021 2.25 2.11 2.14 331,163 264 152,902
13/06/2021 2.25 2.10 2.22 1,242,492 764 572,449
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/11/2020 1.46 1.30 1.45 240,518 265 176,374
01/10/2020 1.37 1.29 1.33 102,536 169 77,402
01/09/2020 1.32 1.29 1.31 174,273 189 133,661
04/08/2020 1.35 1.24 1.29 213,137 306 165,107
01/07/2020 1.44 1.29 1.32 162,972 241 118,774
01/06/2020 1.45 1.34 1.37 218,272 296 160,539
10/05/2020 1.44 1.28 1.39 97,509 165 71,731
01/03/2020 1.49 1.29 1.37 125,457 193 87,460
02/02/2020 1.54 1.47 1.50 259,325 336 171,702
02/01/2020 1.53 1.44 1.51 321,095 380 215,143
Download Table