JORDAN TELECOM Historical
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 |
|---|---|---|---|---|---|---|
| 17/02/2021 | 1.60 | 1.54 | 1.54 | 81,891 | 84 | 52,170 |
| 16/02/2021 | 1.55 | 1.53 | 1.55 | 5,291 | 9 | 3,436 |
| 15/02/2021 | 1.55 | 1.53 | 1.54 | 14,367 | 22 | 9,322 |
| 14/02/2021 | 1.55 | 1.54 | 1.54 | 18,791 | 16 | 12,188 |
| 11/02/2021 | 1.53 | 1.53 | 1.53 | 3,443 | 1 | 2,250 |
| 10/02/2021 | 1.53 | 1.52 | 1.53 | 4,937 | 5 | 3,240 |
| 09/02/2021 | 1.54 | 1.53 | 1.54 | 13,238 | 22 | 8,630 |
| 08/02/2021 | 1.55 | 1.53 | 1.54 | 46,752 | 31 | 30,231 |
| 07/02/2021 | 1.53 | 1.53 | 1.53 | 36,506 | 34 | 23,860 |
| 04/02/2021 | 1.54 | 1.53 | 1.53 | 11,886 | 16 | 7,739 |
| 03/02/2021 | 1.54 | 1.53 | 1.54 | 6,607 | 10 | 4,301 |
| 02/02/2021 | 1.55 | 1.53 | 1.53 | 43,140 | 34 | 28,109 |
| 01/02/2021 | 1.55 | 1.53 | 1.53 | 39,091 | 52 | 25,436 |
| 31/01/2021 | 1.54 | 1.50 | 1.53 | 136,238 | 120 | 89,542 |
| 28/01/2021 | 1.50 | 1.49 | 1.50 | 8,595 | 15 | 5,750 |
| 27/01/2021 | 1.51 | 1.49 | 1.49 | 10,495 | 14 | 6,970 |
| 26/01/2021 | 1.50 | 1.49 | 1.50 | 13,460 | 13 | 8,980 |
| 25/01/2021 | 1.49 | 1.48 | 1.49 | 12,590 | 13 | 8,490 |
| 24/01/2021 | 1.50 | 1.48 | 1.49 | 4,868 | 8 | 3,280 |
| 21/01/2021 | 1.48 | 1.47 | 1.48 | 4,223 | 10 | 2,860 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2009 | 4.94 | 4.82 | 4.83 | 1,147,376 | 399 | 235,070 |
| 01/02/2009 | 4.95 | 4.77 | 4.84 | 773,632 | 325 | 159,390 |
| 25/01/2009 | 4.99 | 4.78 | 4.78 | 455,355 | 289 | 93,667 |
| 18/01/2009 | 4.96 | 4.70 | 4.93 | 531,580 | 186 | 110,451 |
| 11/01/2009 | 4.92 | 4.81 | 4.81 | 756,076 | 298 | 156,150 |
| 04/01/2009 | 4.99 | 4.83 | 4.85 | 483,067 | 168 | 98,195 |
| 28/12/2008 | 4.98 | 4.81 | 4.82 | 126,385 | 88 | 25,874 |
| 21/12/2008 | 4.98 | 4.80 | 4.90 | 471,029 | 245 | 96,809 |
| 14/12/2008 | 5.32 | 5.00 | 5.08 | 1,395,559 | 513 | 272,999 |
| 30/11/2008 | 5.35 | 4.80 | 5.07 | 1,830,079 | 583 | 357,798 |
| 23/11/2008 | 4.94 | 4.36 | 4.93 | 2,090,988 | 687 | 452,428 |
| 16/11/2008 | 4.90 | 4.56 | 4.70 | 814,081 | 316 | 170,202 |
| 09/11/2008 | 5.36 | 4.64 | 4.77 | 2,247,410 | 578 | 454,432 |
| 02/11/2008 | 5.50 | 5.00 | 5.40 | 3,796,254 | 707 | 713,757 |
| 26/10/2008 | 4.94 | 4.41 | 4.86 | 2,335,413 | 496 | 495,993 |
| 19/10/2008 | 5.27 | 4.92 | 5.09 | 1,492,739 | 432 | 293,207 |
| 12/10/2008 | 5.40 | 4.70 | 5.19 | 2,166,745 | 539 | 427,625 |
| 05/10/2008 | 5.55 | 4.70 | 4.93 | 2,913,842 | 577 | 590,944 |
| 28/09/2008 | 5.77 | 5.50 | 5.70 | 107,975 | 67 | 19,188 |
| 21/09/2008 | 5.75 | 5.40 | 5.50 | 814,732 | 274 | 145,478 |