JORDAN TELECOM Historical
Performance Indicators 22/04/2026
MarketFirst
High Price3.93
Last Closing3.80
No. of Transactions271
SectorTechnology and Communication
Low Price3.79
Opening Price3.80
No. of Shares300,463
Div5.60
Change0.13
Closing Price3.93
Average Price3.85
P/E17.67
Value Traded1,155,257
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/07/2025 | 2.97 | 2.94 | 2.96 | 1,447,079 | 331 | 489,048 |
| 08/07/2025 | 2.96 | 2.93 | 2.95 | 1,282,450 | 318 | 434,424 |
| 07/07/2025 | 2.96 | 2.93 | 2.95 | 1,196,474 | 331 | 405,900 |
| 06/07/2025 | 2.95 | 2.92 | 2.92 | 1,629,979 | 385 | 554,988 |
| 03/07/2025 | 2.95 | 2.90 | 2.94 | 2,206,736 | 411 | 754,037 |
| 02/07/2025 | 2.93 | 2.91 | 2.91 | 1,539,985 | 378 | 527,286 |
| 01/07/2025 | 2.92 | 2.90 | 2.90 | 1,304,720 | 279 | 448,277 |
| 30/06/2025 | 2.92 | 2.89 | 2.90 | 3,847,236 | 429 | 1,322,472 |
| 29/06/2025 | 2.93 | 2.89 | 2.90 | 2,168,378 | 349 | 744,164 |
| 25/06/2025 | 2.92 | 2.89 | 2.89 | 2,969,385 | 355 | 1,018,784 |
| 24/06/2025 | 2.93 | 2.88 | 2.88 | 2,161,664 | 440 | 744,849 |
| 23/06/2025 | 2.91 | 2.87 | 2.87 | 1,467,162 | 318 | 506,972 |
| 22/06/2025 | 2.90 | 2.87 | 2.89 | 1,695,136 | 368 | 587,341 |
| 19/06/2025 | 2.90 | 2.88 | 2.88 | 1,298,868 | 323 | 449,272 |
| 18/06/2025 | 2.92 | 2.88 | 2.88 | 1,692,390 | 306 | 583,696 |
| 17/06/2025 | 2.93 | 2.88 | 2.91 | 1,594,442 | 336 | 548,314 |
| 16/06/2025 | 2.90 | 2.87 | 2.90 | 1,432,158 | 291 | 495,901 |
| 15/06/2025 | 2.91 | 2.88 | 2.88 | 495,525 | 107 | 171,456 |
| 12/06/2025 | 2.95 | 2.91 | 2.93 | 59,388 | 25 | 20,269 |
| 11/06/2025 | 2.97 | 2.90 | 2.93 | 845,302 | 209 | 289,848 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/06/2022 | 2.08 | 2.00 | 2.02 | 6,541,022 | 949 | 3,250,034 |
| 29/05/2022 | 2.04 | 1.97 | 2.03 | 4,207,000 | 770 | 2,103,266 |
| 22/05/2022 | 2.00 | 1.95 | 2.00 | 1,372,252 | 453 | 693,741 |
| 15/05/2022 | 2.00 | 1.95 | 1.98 | 304,940 | 239 | 154,337 |
| 08/05/2022 | 2.01 | 1.96 | 2.00 | 1,093,831 | 368 | 547,637 |
| 24/04/2022 | 2.04 | 1.95 | 1.99 | 873,284 | 484 | 437,204 |
| 17/04/2022 | 2.19 | 2.13 | 2.15 | 1,830,633 | 567 | 851,379 |
| 10/04/2022 | 2.17 | 2.08 | 2.15 | 3,119,165 | 564 | 1,460,290 |
| 03/04/2022 | 2.12 | 2.05 | 2.08 | 415,523 | 173 | 200,100 |
| 27/03/2022 | 2.13 | 2.06 | 2.07 | 518,332 | 296 | 247,856 |
| 20/03/2022 | 2.27 | 2.09 | 2.12 | 3,913,099 | 882 | 1,804,919 |
| 13/03/2022 | 2.23 | 2.19 | 2.23 | 2,975,672 | 615 | 1,342,623 |
| 06/03/2022 | 2.22 | 2.18 | 2.19 | 3,302,888 | 591 | 1,500,653 |
| 27/02/2022 | 2.22 | 2.17 | 2.20 | 1,652,095 | 408 | 750,729 |
| 20/02/2022 | 2.21 | 2.16 | 2.18 | 1,859,379 | 403 | 850,515 |
| 13/02/2022 | 2.21 | 2.16 | 2.18 | 1,681,397 | 569 | 767,085 |
| 06/02/2022 | 2.20 | 2.17 | 2.19 | 225,207 | 163 | 103,153 |
| 30/01/2022 | 2.18 | 2.11 | 2.16 | 194,810 | 137 | 91,027 |
| 23/01/2022 | 2.15 | 2.10 | 2.13 | 102,536 | 66 | 48,104 |
| 16/01/2022 | 2.16 | 2.13 | 2.14 | 155,195 | 137 | 72,220 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2009 | 5.27 | 4.86 | 5.00 | 4,937,570 | 1,461 | 971,476 |
| 03/05/2009 | 4.93 | 4.75 | 4.86 | 2,821,274 | 970 | 580,921 |
| 01/04/2009 | 5.62 | 4.65 | 4.82 | 9,966,773 | 2,634 | 1,881,080 |
| 01/03/2009 | 5.34 | 4.75 | 5.22 | 3,833,347 | 1,610 | 756,816 |
| 01/02/2009 | 4.95 | 4.77 | 4.78 | 3,219,569 | 1,241 | 663,398 |
| 04/01/2009 | 4.99 | 4.70 | 4.78 | 2,226,077 | 941 | 458,463 |
| 01/12/2008 | 5.35 | 4.80 | 4.82 | 3,607,990 | 1,386 | 711,882 |
| 02/11/2008 | 5.50 | 4.36 | 5.17 | 9,163,794 | 2,331 | 1,832,417 |
| 05/10/2008 | 5.55 | 4.41 | 4.86 | 8,908,739 | 2,044 | 1,807,769 |
| 01/09/2008 | 6.34 | 5.13 | 5.70 | 7,866,711 | 1,468 | 1,345,681 |
| 03/08/2008 | 6.31 | 5.72 | 5.98 | 4,458,414 | 1,277 | 734,815 |
| 01/07/2008 | 6.60 | 6.10 | 6.16 | 6,927,227 | 1,767 | 1,091,788 |
| 01/06/2008 | 6.98 | 6.02 | 6.35 | 27,799,980 | 4,191 | 4,202,113 |
| 04/05/2008 | 7.10 | 5.93 | 6.61 | 63,038,085 | 7,737 | 9,384,356 |
| 01/04/2008 | 6.52 | 5.83 | 5.93 | 17,817,772 | 3,571 | 2,860,637 |
| 02/03/2008 | 6.89 | 5.47 | 5.98 | 49,310,608 | 6,688 | 7,579,410 |
| 02/02/2008 | 6.47 | 5.61 | 6.39 | 29,176,003 | 4,883 | 4,792,596 |
| 02/01/2008 | 6.89 | 5.46 | 5.69 | 89,151,720 | 10,903 | 13,866,129 |
| 02/12/2007 | 5.99 | 5.10 | 5.62 | 43,518,787 | 7,440 | 7,712,055 |
| 01/11/2007 | 5.27 | 4.63 | 5.10 | 14,339,081 | 3,302 | 2,842,069 |