JORDAN TELECOM Historical
Performance Indicators 07/04/2026
MarketFirst
High Price3.61
Last Closing3.59
No. of Transactions379
SectorTechnology and Communication
Low Price3.58
Opening Price3.59
No. of Shares560,000
Div6.09
Change0.02
Closing Price3.61
Average Price3.59
P/E16.23
Value Traded2,011,007
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/03/2022 | 2.23 | 2.21 | 2.22 | 421,530 | 124 | 189,877 |
| 14/03/2022 | 2.23 | 2.20 | 2.22 | 628,479 | 149 | 283,807 |
| 13/03/2022 | 2.23 | 2.19 | 2.22 | 424,305 | 122 | 191,969 |
| 10/03/2022 | 2.21 | 2.19 | 2.19 | 401,347 | 115 | 182,489 |
| 09/03/2022 | 2.21 | 2.19 | 2.19 | 160,421 | 36 | 72,750 |
| 08/03/2022 | 2.22 | 2.18 | 2.20 | 1,770,118 | 183 | 804,677 |
| 07/03/2022 | 2.21 | 2.18 | 2.18 | 602,537 | 159 | 273,256 |
| 06/03/2022 | 2.21 | 2.19 | 2.20 | 368,466 | 98 | 167,481 |
| 03/03/2022 | 2.22 | 2.19 | 2.20 | 412,343 | 110 | 187,420 |
| 02/03/2022 | 2.22 | 2.18 | 2.18 | 411,837 | 106 | 186,541 |
| 01/03/2022 | 2.22 | 2.18 | 2.19 | 492,357 | 87 | 224,063 |
| 28/02/2022 | 2.20 | 2.17 | 2.19 | 316,511 | 89 | 143,944 |
| 27/02/2022 | 2.19 | 2.17 | 2.19 | 19,048 | 16 | 8,761 |
| 24/02/2022 | 2.18 | 2.17 | 2.18 | 20,599 | 10 | 9,492 |
| 23/02/2022 | 2.20 | 2.17 | 2.19 | 370,035 | 34 | 169,230 |
| 22/02/2022 | 2.21 | 2.18 | 2.20 | 580,144 | 170 | 264,570 |
| 21/02/2022 | 2.20 | 2.16 | 2.17 | 641,278 | 113 | 294,097 |
| 20/02/2022 | 2.20 | 2.17 | 2.17 | 247,324 | 76 | 113,126 |
| 17/02/2022 | 2.20 | 2.17 | 2.18 | 401,508 | 115 | 183,625 |
| 16/02/2022 | 2.20 | 2.18 | 2.18 | 444,684 | 145 | 202,925 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/10/2006 | 4.45 | 4.10 | 4.40 | 673,836 | 441 | 155,807 |
| 08/10/2006 | 4.67 | 4.33 | 4.39 | 1,498,796 | 564 | 334,700 |
| 25/06/2006 | 4.80 | 4.41 | 4.46 | 589,560 | 215 | 128,949 |
| 18/06/2006 | 4.90 | 4.61 | 4.61 | 886,463 | 361 | 186,249 |
| 11/06/2006 | 5.20 | 4.80 | 4.96 | 1,622,450 | 360 | 326,987 |
| 04/06/2006 | 5.20 | 4.91 | 5.20 | 1,173,109 | 311 | 230,319 |
| 28/05/2006 | 5.29 | 5.01 | 5.15 | 1,604,568 | 448 | 309,630 |
| 21/05/2006 | 5.30 | 5.16 | 5.22 | 386,472 | 179 | 73,948 |
| 14/05/2006 | 5.33 | 5.12 | 5.20 | 1,787,757 | 417 | 341,648 |
| 07/05/2006 | 5.34 | 5.13 | 5.19 | 980,264 | 398 | 188,620 |
| 01/05/2006 | 5.49 | 5.20 | 5.29 | 743,825 | 299 | 141,151 |
| 23/04/2006 | 5.47 | 5.20 | 5.21 | 2,195,778 | 515 | 407,483 |
| 16/04/2006 | 5.28 | 5.05 | 5.21 | 1,408,141 | 469 | 271,692 |
| 09/04/2006 | 5.40 | 5.21 | 5.24 | 1,353,983 | 320 | 255,324 |
| 02/04/2006 | 5.58 | 5.35 | 5.37 | 2,992,314 | 777 | 547,493 |
| 26/03/2006 | 5.28 | 5.10 | 5.14 | 888,427 | 361 | 171,359 |
| 19/03/2006 | 5.25 | 5.05 | 5.16 | 669,893 | 295 | 129,833 |
| 12/03/2006 | 5.69 | 4.94 | 5.20 | 1,550,473 | 528 | 294,863 |
| 05/03/2006 | 5.47 | 4.74 | 5.47 | 3,572,311 | 721 | 696,743 |
| 26/02/2006 | 5.60 | 5.04 | 5.24 | 1,809,688 | 571 | 339,110 |