JORDAN TELECOM Historical
Performance Indicators 01/04/2026
MarketFirst
High Price3.58
Last Closing3.54
No. of Transactions278
SectorTechnology and Communication
Low Price3.54
Opening Price3.54
No. of Shares351,378
Div6.15
Change0.04
Closing Price3.58
Average Price3.57
P/E16.1
Value Traded1,253,078
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/09/2022 | 2.19 | 2.18 | 2.18 | 433,469 | 112 | 198,499 |
| 07/09/2022 | 2.21 | 2.18 | 2.18 | 575,536 | 162 | 261,398 |
| 06/09/2022 | 2.22 | 2.19 | 2.20 | 477,857 | 133 | 216,435 |
| 05/09/2022 | 2.22 | 2.20 | 2.20 | 558,481 | 125 | 252,334 |
| 04/09/2022 | 2.23 | 2.20 | 2.20 | 411,443 | 119 | 185,454 |
| 01/09/2022 | 2.24 | 2.20 | 2.20 | 449,344 | 139 | 202,627 |
| 31/08/2022 | 2.23 | 2.20 | 2.20 | 580,093 | 166 | 261,198 |
| 30/08/2022 | 2.24 | 2.21 | 2.22 | 633,241 | 191 | 285,332 |
| 29/08/2022 | 2.22 | 2.20 | 2.21 | 536,437 | 133 | 242,859 |
| 28/08/2022 | 2.21 | 2.19 | 2.20 | 529,147 | 136 | 240,527 |
| 25/08/2022 | 2.20 | 2.18 | 2.19 | 650,330 | 167 | 297,437 |
| 24/08/2022 | 2.21 | 2.19 | 2.19 | 659,722 | 101 | 300,104 |
| 23/08/2022 | 2.21 | 2.18 | 2.19 | 482,490 | 141 | 219,849 |
| 22/08/2022 | 2.22 | 2.18 | 2.18 | 705,620 | 175 | 319,662 |
| 21/08/2022 | 2.21 | 2.18 | 2.19 | 404,164 | 113 | 183,888 |
| 18/08/2022 | 2.21 | 2.18 | 2.20 | 647,249 | 150 | 293,827 |
| 17/08/2022 | 2.23 | 2.19 | 2.20 | 760,395 | 287 | 343,797 |
| 16/08/2022 | 2.25 | 2.21 | 2.21 | 554,741 | 170 | 247,870 |
| 15/08/2022 | 2.26 | 2.23 | 2.23 | 470,265 | 170 | 209,030 |
| 14/08/2022 | 2.27 | 2.24 | 2.24 | 363,056 | 161 | 160,945 |
| 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 |