Menu

JORDAN TELECOM Historical

Loading data
Performance Indicators 19/05/2024
MarketFirst
High Price2.78
Last Closing2.76
No. of Transactions131
SectorTechnology and Communication
Low Price2.76
Opening Price2.76
No. of Shares173,679
Div7.94
Change0.01
Closing Price2.77
Average Price2.77
P/E10.67
Value Traded481,050

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/05/2024 2.78 2.76 2.77 481,050 131 173,679
16/05/2024 2.79 2.75 2.76 636,853 179 229,551
15/05/2024 2.80 2.77 2.78 597,730 149 214,449
14/05/2024 2.80 2.78 2.79 741,752 215 266,249
13/05/2024 2.79 2.75 2.78 556,086 148 200,580
12/05/2024 2.76 2.72 2.76 397,633 119 145,345
09/05/2024 2.73 2.71 2.72 314,587 97 115,865
08/05/2024 2.76 2.70 2.72 887,417 176 326,360
07/05/2024 2.71 2.68 2.71 327,967 83 121,502
06/05/2024 2.71 2.68 2.70 490,611 148 182,053
05/05/2024 2.72 2.66 2.66 281,392 85 104,670
01/05/2024 2.75 2.67 2.67 396,236 134 145,695
30/04/2024 2.79 2.70 2.72 418,832 163 152,618
29/04/2024 2.74 2.62 2.69 305,097 137 113,381
28/04/2024 2.67 2.62 2.63 288,513 121 109,652
24/04/2024 2.86 2.82 2.83 370,023 133 129,979
23/04/2024 2.88 2.85 2.87 465,604 71 162,146
22/04/2024 2.89 2.86 2.89 827,195 159 287,977
21/04/2024 2.87 2.85 2.86 383,872 123 134,313
18/04/2024 2.88 2.85 2.85 758,924 150 264,804
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/05/2024 2.80 2.72 2.76 2,930,053 810 1,056,174
05/05/2024 2.76 2.66 2.72 2,301,973 589 850,450
28/04/2024 2.79 2.62 2.67 1,408,678 555 521,346
21/04/2024 2.89 2.82 2.83 2,046,694 486 714,415
14/04/2024 2.94 2.81 2.85 3,959,727 910 1,382,347
07/04/2024 2.82 2.80 2.81 910,162 242 323,345
31/03/2024 2.82 2.77 2.81 2,216,006 572 792,050
24/03/2024 2.80 2.76 2.77 3,044,818 673 1,095,386
17/03/2024 2.80 2.76 2.79 2,236,992 524 804,253
10/03/2024 2.81 2.78 2.78 5,393,383 622 1,929,872
03/03/2024 2.79 2.74 2.79 5,533,231 729 1,997,282
25/02/2024 2.76 2.73 2.74 3,656,052 806 1,329,435
18/02/2024 2.74 2.70 2.73 2,083,574 579 763,961
11/02/2024 2.77 2.69 2.74 2,135,187 604 780,597
04/02/2024 2.75 2.69 2.71 1,795,858 586 659,158
28/01/2024 2.69 2.65 2.68 814,448 197 304,494
21/01/2024 2.67 2.64 2.65 930,515 275 350,561
14/01/2024 2.69 2.63 2.66 635,437 261 238,752
07/01/2024 2.70 2.62 2.68 2,647,854 713 989,863
31/12/2023 2.62 2.54 2.62 1,703,810 464 662,664
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2024 2.94 2.62 2.72 9,705,645 2,536 3,430,091
03/03/2024 2.81 2.74 2.77 16,647,809 2,643 5,984,510
01/02/2024 2.77 2.67 2.74 10,085,060 2,627 3,687,941
02/01/2024 2.70 2.55 2.69 5,946,705 1,748 2,246,102
03/12/2023 2.58 2.50 2.54 10,484,210 2,302 4,118,378
01/11/2023 2.65 2.41 2.53 8,131,142 2,358 3,302,729
01/10/2023 2.46 2.37 2.43 9,872,202 2,864 4,076,237
03/09/2023 2.48 2.43 2.43 9,147,759 2,614 3,724,510
01/08/2023 2.48 2.39 2.44 10,436,951 3,289 4,270,916
02/07/2023 2.51 2.42 2.46 13,265,894 2,991 5,364,118
04/06/2023 2.50 2.41 2.42 4,350,990 2,094 1,776,985
01/05/2023 2.50 2.25 2.47 7,912,941 3,996 3,350,595
02/04/2023 2.67 2.25 2.25 21,510,595 6,049 9,115,242
01/03/2023 2.69 2.39 2.63 15,846,123 5,333 6,387,014
01/02/2023 2.93 2.59 2.66 13,273,965 4,229 4,845,219
02/01/2023 2.84 2.35 2.72 10,469,987 2,991 4,001,237
01/12/2022 2.40 2.30 2.35 7,533,495 2,367 3,198,305
01/11/2022 2.33 2.16 2.30 2,380,442 1,377 1,056,979
02/10/2022 2.39 2.22 2.31 11,198,219 3,348 4,902,596
01/09/2022 2.26 2.18 2.21 10,626,292 2,594 4,785,965
Download Table