Menu

JORDAN TELECOM Historical

Loading data
Performance Indicators 18/04/2024
MarketFirst
High Price2.88
Last Closing2.85
No. of Transactions150
SectorTechnology and Communication
Low Price2.85
Opening Price2.86
No. of Shares264,804
Div7.72
Change0.00
Closing Price2.85
Average Price2.87
P/E11.68
Value Traded758,924

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/02/2024 2.74 2.71 2.71 529,434 149 193,989
18/02/2024 2.74 2.72 2.73 482,071 119 176,036
15/02/2024 2.75 2.72 2.74 469,309 154 171,169
14/02/2024 2.77 2.73 2.75 788,180 216 286,255
13/02/2024 2.74 2.71 2.74 340,786 113 124,837
12/02/2024 2.73 2.70 2.73 273,542 61 100,806
11/02/2024 2.71 2.69 2.71 263,370 60 97,530
08/02/2024 2.72 2.70 2.71 103,139 41 38,046
07/02/2024 2.72 2.70 2.72 337,691 112 124,674
06/02/2024 2.71 2.69 2.69 136,060 76 50,326
05/02/2024 2.72 2.70 2.71 147,333 91 54,281
04/02/2024 2.75 2.71 2.72 1,071,634 266 391,831
01/02/2024 2.69 2.67 2.68 414,389 52 154,790
31/01/2024 2.69 2.67 2.69 47,712 28 17,774
30/01/2024 2.69 2.67 2.68 223,110 68 83,274
29/01/2024 2.68 2.65 2.66 66,164 31 24,856
28/01/2024 2.66 2.65 2.66 63,073 18 23,800
25/01/2024 2.66 2.64 2.65 230,841 56 86,970
24/01/2024 2.66 2.64 2.66 282,789 74 106,402
23/01/2024 2.66 2.64 2.64 217,748 78 82,122
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/07/2023 2.50 2.43 2.46 6,475,878 822 2,616,664
02/07/2023 2.50 2.42 2.48 1,325,221 502 534,620
25/06/2023 2.44 2.42 2.42 696,895 284 286,656
18/06/2023 2.46 2.41 2.44 993,509 460 408,475
11/06/2023 2.50 2.43 2.44 777,052 455 316,060
04/06/2023 2.49 2.43 2.49 1,883,535 895 765,794
28/05/2023 2.50 2.37 2.47 2,360,612 1,007 964,891
21/05/2023 2.38 2.34 2.37 725,142 384 307,894
14/05/2023 2.39 2.32 2.38 1,279,133 719 540,904
07/05/2023 2.34 2.27 2.34 1,051,844 664 456,526
01/05/2023 2.36 2.25 2.33 2,496,209 1,222 1,080,380
25/04/2023 2.46 2.25 2.25 1,590,976 622 658,562
16/04/2023 2.45 2.25 2.42 15,162,997 2,891 6,572,638
09/04/2023 2.59 2.39 2.41 2,980,441 1,544 1,206,703
02/04/2023 2.67 2.56 2.60 1,776,181 992 677,339
26/03/2023 2.69 2.51 2.63 2,625,677 1,430 1,007,520
19/03/2023 2.52 2.39 2.51 9,238,249 2,007 3,813,612
12/03/2023 2.55 2.49 2.50 1,972,733 794 788,860
05/03/2023 2.65 2.51 2.55 1,647,382 878 640,265
26/02/2023 2.75 2.62 2.66 4,345,207 1,073 1,631,591
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/12/2019 1.47 1.40 1.44 270,898 302 191,008
03/11/2019 1.48 1.43 1.43 71,209 155 49,026
01/10/2019 1.50 1.45 1.46 138,112 192 94,339
01/09/2019 1.53 1.42 1.48 124,683 255 85,055
01/08/2019 1.61 1.50 1.53 159,463 269 104,484
01/07/2019 1.67 1.46 1.54 1,045,492 1,179 657,738
02/06/2019 1.49 1.37 1.48 434,738 416 304,745
01/05/2019 1.44 1.31 1.39 628,678 623 455,641
01/04/2019 1.51 1.33 1.36 270,829 310 184,218
03/03/2019 1.59 1.49 1.49 347,396 361 227,458
Download Table