Menu

JORDAN TELECOM Historical

Loading data
Performance Indicators 21/09/2026
MarketFirst
High Price4.10
Last Closing4.06
No. of Transactions42
SectorTechnology and Communication
Low Price4.05
Opening Price4.10
No. of Shares22,141
Div5.41
Change0.01
Closing Price4.07
Average Price4.06
P/E17.21
Value Traded89,913

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/02/2026 3.41 3.37 3.39 1,235,147 311 364,262
22/02/2026 3.42 3.37 3.37 1,005,358 266 296,261
19/02/2026 3.42 3.36 3.36 1,443,045 369 423,873
18/02/2026 3.44 3.39 3.40 1,454,151 324 425,667
17/02/2026 3.42 3.39 3.39 1,757,148 332 515,476
16/02/2026 3.41 3.37 3.40 1,632,010 275 480,166
15/02/2026 3.39 3.34 3.38 1,488,589 290 440,555
12/02/2026 3.38 3.34 3.36 838,446 124 249,512
11/02/2026 3.37 3.32 3.37 1,515,821 330 453,895
10/02/2026 3.35 3.32 3.33 1,282,781 251 384,415
09/02/2026 3.36 3.33 3.34 1,225,417 233 365,737
08/02/2026 3.39 3.35 3.37 2,177,948 355 646,066
05/02/2026 3.39 3.35 3.38 2,932,031 399 869,609
04/02/2026 3.45 3.36 3.38 2,308,525 477 678,188
03/02/2026 3.44 3.37 3.39 790,214 186 231,999
02/02/2026 3.43 3.28 3.40 1,375,260 340 406,916
01/02/2026 3.28 3.24 3.28 1,552,763 404 476,669
29/01/2026 3.26 3.21 3.21 1,633,518 313 503,725
28/01/2026 3.26 3.21 3.21 1,989,415 288 613,144
27/01/2026 3.26 3.23 3.25 1,102,997 249 339,642
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/12/2023 2.62 2.54 2.62 1,703,810 464 662,664
24/12/2023 2.57 2.54 2.54 4,224,007 472 1,652,060
17/12/2023 2.58 2.52 2.54 2,056,283 625 807,443
10/12/2023 2.54 2.50 2.52 1,786,671 507 707,672
03/12/2023 2.57 2.50 2.54 2,046,278 588 805,761
26/11/2023 2.65 2.48 2.53 1,723,237 657 681,990
19/11/2023 2.49 2.44 2.47 1,869,937 450 755,137
12/11/2023 2.47 2.41 2.47 2,314,730 553 950,140
05/11/2023 2.44 2.41 2.41 1,617,481 483 666,191
29/10/2023 2.44 2.41 2.43 2,510,148 639 1,033,398
22/10/2023 2.43 2.37 2.40 2,234,258 594 930,400
15/10/2023 2.43 2.37 2.37 1,984,375 696 826,951
08/10/2023 2.45 2.41 2.42 2,062,303 595 844,951
01/10/2023 2.46 2.43 2.44 1,686,873 555 689,808
24/09/2023 2.46 2.43 2.43 2,667,963 667 1,089,126
17/09/2023 2.47 2.44 2.44 2,283,748 648 929,091
10/09/2023 2.48 2.45 2.45 2,400,961 753 974,633
03/09/2023 2.46 2.43 2.45 1,795,088 546 731,660
27/08/2023 2.47 2.43 2.44 2,639,839 678 1,076,954
20/08/2023 2.45 2.39 2.45 2,617,235 790 1,077,686
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/11/2014 3.31 3.00 3.16 1,585,527 838 502,367
01/10/2014 3.09 2.98 3.09 678,861 430 225,143
01/09/2014 3.15 3.01 3.03 304,586 268 99,417
03/08/2014 3.13 3.01 3.09 647,300 454 210,239
01/07/2014 3.09 3.00 3.08 161,155 217 53,087
01/06/2014 3.24 3.00 3.07 550,517 541 177,029
04/05/2014 3.22 2.94 3.22 789,860 556 262,319
01/04/2014 3.50 3.05 3.06 1,112,262 766 336,791
02/03/2014 3.44 3.25 3.35 6,209,698 483 1,853,176
02/02/2014 3.90 3.26 3.26 1,511,948 1,041 433,617
02/01/2014 4.08 3.66 3.80 710,681 406 186,085
01/12/2013 4.14 3.31 4.10 3,446,430 1,156 886,474
03/11/2013 3.40 3.28 3.33 440,507 287 132,349
01/10/2013 3.50 3.27 3.40 787,782 445 230,740
01/09/2013 3.44 2.96 3.33 904,876 773 285,892
01/08/2013 3.70 2.87 2.97 1,899,131 1,350 585,050
01/07/2013 4.36 3.44 3.48 3,123,174 1,619 798,116
02/06/2013 4.89 4.38 4.38 1,309,581 670 279,698
01/05/2013 5.03 4.80 4.90 720,597 459 146,610
01/04/2013 5.48 4.90 4.99 1,711,586 657 322,098
Download Table