JORDAN TELECOM Historical
Performance Indicators 13/08/2026
MarketFirst
High Price4.01
Last Closing4.00
No. of Transactions37
SectorTechnology and Communication
Low Price3.98
Opening Price4.00
No. of Shares12,020
Div5.49
Change0.01
Closing Price4.01
Average Price4.00
P/E16.96
Value Traded48,018
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/10/2025 | 3.09 | 3.04 | 3.07 | 29,360 | 24 | 9,544 |
| 21/10/2025 | 3.10 | 3.05 | 3.09 | 127,779 | 63 | 41,464 |
| 20/10/2025 | 3.10 | 3.08 | 3.10 | 632,118 | 173 | 204,664 |
| 19/10/2025 | 3.09 | 3.08 | 3.08 | 104,216 | 39 | 33,764 |
| 16/10/2025 | 3.09 | 3.05 | 3.09 | 447,409 | 112 | 144,908 |
| 15/10/2025 | 3.09 | 3.02 | 3.08 | 491,004 | 131 | 161,096 |
| 14/10/2025 | 3.09 | 3.06 | 3.09 | 118,492 | 46 | 38,411 |
| 13/10/2025 | 3.08 | 3.03 | 3.08 | 216,589 | 98 | 70,681 |
| 12/10/2025 | 3.07 | 3.04 | 3.05 | 115,754 | 50 | 37,947 |
| 09/10/2025 | 3.06 | 3.00 | 3.04 | 422,583 | 110 | 138,886 |
| 08/10/2025 | 3.03 | 2.99 | 3.00 | 118,845 | 38 | 39,474 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/10/2022 | 2.26 | 2.22 | 2.23 | 3,054,886 | 785 | 1,362,470 |
| 25/09/2022 | 2.24 | 2.20 | 2.21 | 2,793,003 | 523 | 1,254,202 |
| 18/09/2022 | 2.26 | 2.20 | 2.22 | 2,908,607 | 702 | 1,301,261 |
| 11/09/2022 | 2.23 | 2.18 | 2.21 | 2,018,552 | 579 | 913,755 |
| 04/09/2022 | 2.23 | 2.18 | 2.18 | 2,456,787 | 651 | 1,114,120 |
| 28/08/2022 | 2.24 | 2.19 | 2.20 | 2,728,262 | 765 | 1,232,543 |
| 21/08/2022 | 2.22 | 2.18 | 2.19 | 2,902,325 | 697 | 1,320,940 |
| 14/08/2022 | 2.27 | 2.18 | 2.20 | 2,795,706 | 938 | 1,255,469 |
| 07/08/2022 | 2.28 | 2.19 | 2.26 | 1,607,016 | 858 | 718,569 |
| 31/07/2022 | 2.42 | 2.17 | 2.27 | 4,190,796 | 1,675 | 1,825,321 |
| 24/07/2022 | 2.24 | 2.12 | 2.20 | 1,335,838 | 624 | 613,190 |
| 17/07/2022 | 2.18 | 2.09 | 2.15 | 1,322,706 | 585 | 616,768 |
| 13/07/2022 | 2.16 | 2.05 | 2.12 | 411,428 | 211 | 194,674 |
| 03/07/2022 | 2.08 | 2.00 | 2.05 | 1,126,927 | 395 | 551,850 |
| 26/06/2022 | 2.01 | 1.97 | 2.00 | 663,051 | 214 | 332,638 |
| 19/06/2022 | 2.02 | 1.97 | 1.97 | 592,462 | 211 | 296,817 |
| 12/06/2022 | 2.04 | 2.00 | 2.01 | 1,433,464 | 334 | 713,683 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2009 | 5.18 | 5.00 | 5.12 | 1,689,793 | 637 | 331,501 |
| 01/09/2009 | 5.10 | 4.92 | 5.10 | 1,205,098 | 557 | 240,569 |
| 02/08/2009 | 5.06 | 4.81 | 4.96 | 1,256,283 | 772 | 253,994 |
| 01/07/2009 | 5.03 | 4.84 | 5.00 | 2,772,760 | 1,451 | 562,144 |
| 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 |