JORDAN TELECOM Historical
Performance Indicators 02/06/2026
MarketFirst
High Price3.82
Last Closing3.81
No. of Transactions51
SectorTechnology and Communication
Low Price3.76
Opening Price3.82
No. of Shares5,716
Div5.79
Change-0.01
Closing Price3.80
Average Price3.79
P/E16.9
Value Traded21,668
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/10/2025 | 3.00 | 2.98 | 3.00 | 149,977 | 49 | 50,148 |
| 06/10/2025 | 3.01 | 2.97 | 2.99 | 98,455 | 76 | 32,884 |
| 05/10/2025 | 3.02 | 2.97 | 3.01 | 38,771 | 16 | 12,864 |
| 02/10/2025 | 3.02 | 2.99 | 3.00 | 78,275 | 40 | 26,004 |
| 01/10/2025 | 3.01 | 2.96 | 3.00 | 225,670 | 80 | 75,796 |
| 30/09/2025 | 3.03 | 2.97 | 2.99 | 104,880 | 49 | 35,095 |
| 29/09/2025 | 3.04 | 2.99 | 3.04 | 140,865 | 72 | 46,674 |
| 28/09/2025 | 3.05 | 3.00 | 3.02 | 64,304 | 39 | 21,223 |
| 25/09/2025 | 3.05 | 3.01 | 3.04 | 35,172 | 13 | 11,564 |
| 24/09/2025 | 3.06 | 3.00 | 3.06 | 596,537 | 99 | 198,253 |
| 23/09/2025 | 3.05 | 2.97 | 3.03 | 670,871 | 218 | 223,484 |
| 22/09/2025 | 3.07 | 2.99 | 3.05 | 1,032,481 | 308 | 340,623 |
| 21/09/2025 | 3.10 | 3.03 | 3.03 | 903,044 | 298 | 293,628 |
| 18/09/2025 | 3.07 | 2.96 | 3.03 | 906,083 | 262 | 303,745 |
| 17/09/2025 | 2.97 | 2.95 | 2.97 | 829,500 | 222 | 279,837 |
| 16/09/2025 | 2.97 | 2.94 | 2.96 | 1,111,649 | 266 | 375,803 |
| 15/09/2025 | 2.97 | 2.94 | 2.96 | 1,256,261 | 272 | 424,305 |
| 14/09/2025 | 2.97 | 2.92 | 2.93 | 1,052,009 | 289 | 356,931 |
| 11/09/2025 | 2.94 | 2.92 | 2.92 | 150,471 | 46 | 51,315 |
| 10/09/2025 | 2.94 | 2.92 | 2.92 | 107,179 | 64 | 36,579 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 19/02/2023 | 2.80 | 2.59 | 2.73 | 2,537,951 | 885 | 934,484 |
| 12/02/2023 | 2.93 | 2.60 | 2.64 | 3,655,834 | 1,129 | 1,326,489 |
| 05/02/2023 | 2.92 | 2.76 | 2.90 | 2,801,701 | 1,213 | 980,343 |
| 29/01/2023 | 2.75 | 2.68 | 2.74 | 1,596,903 | 440 | 589,211 |
| 22/01/2023 | 2.80 | 2.68 | 2.72 | 2,462,157 | 644 | 899,209 |
| 15/01/2023 | 2.84 | 2.53 | 2.74 | 2,783,066 | 1,030 | 1,029,710 |
| 08/01/2023 | 2.51 | 2.45 | 2.51 | 2,680,583 | 501 | 1,081,563 |
| 02/01/2023 | 2.51 | 2.35 | 2.47 | 1,242,631 | 529 | 510,613 |
| 26/12/2022 | 2.37 | 2.33 | 2.35 | 1,772,342 | 454 | 753,625 |
| 18/12/2022 | 2.39 | 2.33 | 2.38 | 2,276,984 | 630 | 965,792 |
| 11/12/2022 | 2.40 | 2.31 | 2.36 | 2,425,487 | 811 | 1,024,327 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2012 | 5.33 | 5.20 | 5.30 | 915,994 | 357 | 173,939 |
| 01/11/2012 | 5.50 | 5.21 | 5.28 | 1,068,187 | 417 | 199,136 |
| 01/10/2012 | 5.35 | 4.95 | 5.30 | 558,607 | 264 | 110,674 |
| 02/09/2012 | 5.03 | 4.93 | 4.98 | 287,161 | 223 | 57,740 |
| 01/08/2012 | 5.07 | 4.88 | 4.97 | 969,286 | 426 | 195,205 |
| 01/07/2012 | 5.09 | 4.94 | 5.00 | 666,693 | 382 | 132,133 |
| 03/06/2012 | 5.05 | 4.70 | 5.01 | 1,124,998 | 619 | 228,687 |
| 01/05/2012 | 5.31 | 5.03 | 5.06 | 1,530,341 | 764 | 294,163 |
| 01/04/2012 | 5.78 | 5.42 | 5.42 | 1,547,785 | 545 | 273,274 |
| 01/03/2012 | 5.67 | 5.50 | 5.67 | 1,535,654 | 525 | 274,852 |
| 01/02/2012 | 5.62 | 5.51 | 5.58 | 1,236,993 | 442 | 221,904 |
| 02/01/2012 | 5.58 | 5.47 | 5.54 | 2,101,968 | 549 | 382,067 |
| 01/12/2011 | 5.64 | 5.50 | 5.53 | 792,538 | 393 | 143,067 |
| 01/11/2011 | 5.77 | 5.45 | 5.46 | 977,874 | 384 | 174,794 |
| 02/10/2011 | 5.55 | 5.28 | 5.50 | 889,783 | 468 | 164,408 |
| 04/09/2011 | 5.62 | 5.40 | 5.42 | 921,669 | 415 | 165,663 |
| 01/08/2011 | 5.73 | 5.50 | 5.60 | 1,200,881 | 403 | 214,784 |
| 03/07/2011 | 6.15 | 5.63 | 5.65 | 3,124,953 | 1,055 | 528,866 |
| 01/06/2011 | 5.64 | 5.27 | 5.60 | 1,680,667 | 705 | 304,686 |
| 02/05/2011 | 5.34 | 5.23 | 5.28 | 1,171,083 | 509 | 221,289 |