JORDAN TELECOM Historical
Performance Indicators 18/04/2024
MarketFirst
High Price2.88
Last Closing2.85
No. of Transactions150
SectorTechnology and Communication
Low Price2.85
Opening Price2.86
No. of Shares264,804
Div7.72
Change0.00
Closing Price2.85
Average Price2.87
P/E11.68
Value Traded758,924
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/07/2023 | 2.49 | 2.46 | 2.47 | 178,558 | 108 | 72,247 |
| 03/07/2023 | 2.47 | 2.44 | 2.46 | 139,435 | 83 | 56,735 |
| 02/07/2023 | 2.45 | 2.42 | 2.45 | 97,384 | 38 | 39,844 |
| 26/06/2023 | 2.44 | 2.42 | 2.42 | 374,302 | 146 | 153,924 |
| 25/06/2023 | 2.44 | 2.42 | 2.42 | 322,593 | 138 | 132,732 |
| 22/06/2023 | 2.45 | 2.43 | 2.44 | 224,695 | 97 | 92,142 |
| 21/06/2023 | 2.46 | 2.44 | 2.46 | 147,691 | 72 | 60,392 |
| 20/06/2023 | 2.45 | 2.41 | 2.45 | 201,916 | 93 | 83,019 |
| 19/06/2023 | 2.44 | 2.41 | 2.44 | 171,837 | 86 | 71,035 |
| 18/06/2023 | 2.45 | 2.41 | 2.43 | 247,370 | 112 | 101,887 |
| 15/06/2023 | 2.45 | 2.43 | 2.44 | 153,151 | 67 | 62,771 |
| 14/06/2023 | 2.46 | 2.43 | 2.44 | 153,770 | 90 | 62,906 |
| 13/06/2023 | 2.46 | 2.44 | 2.46 | 77,000 | 46 | 31,358 |
| 12/06/2023 | 2.48 | 2.44 | 2.44 | 152,172 | 112 | 61,899 |
| 11/06/2023 | 2.50 | 2.47 | 2.49 | 240,958 | 140 | 97,126 |
| 08/06/2023 | 2.49 | 2.45 | 2.49 | 552,914 | 222 | 223,074 |
| 07/06/2023 | 2.46 | 2.43 | 2.46 | 353,801 | 181 | 144,444 |
| 06/06/2023 | 2.46 | 2.43 | 2.44 | 274,720 | 118 | 112,604 |
| 05/06/2023 | 2.47 | 2.43 | 2.46 | 315,330 | 186 | 128,999 |
| 04/06/2023 | 2.48 | 2.46 | 2.48 | 386,770 | 188 | 156,673 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2020 | 1.38 | 1.35 | 1.38 | 35,842 | 59 | 26,451 |
| 31/05/2020 | 1.45 | 1.35 | 1.37 | 41,361 | 84 | 29,765 |
| 26/05/2020 | 1.44 | 1.38 | 1.41 | 33,639 | 51 | 24,050 |
| 17/05/2020 | 1.38 | 1.33 | 1.35 | 27,050 | 48 | 20,122 |
| 10/05/2020 | 1.34 | 1.28 | 1.34 | 28,580 | 54 | 21,639 |
| 15/03/2020 | 1.40 | 1.29 | 1.37 | 10,819 | 34 | 8,128 |
| 08/03/2020 | 1.48 | 1.35 | 1.39 | 54,771 | 88 | 38,528 |
| 01/03/2020 | 1.49 | 1.46 | 1.48 | 59,867 | 71 | 40,804 |
| 23/02/2020 | 1.50 | 1.47 | 1.50 | 75,353 | 121 | 50,513 |
| 16/02/2020 | 1.54 | 1.50 | 1.52 | 25,710 | 39 | 16,749 |
| 09/02/2020 | 1.54 | 1.52 | 1.53 | 56,510 | 82 | 36,981 |
| 02/02/2020 | 1.54 | 1.48 | 1.51 | 101,752 | 94 | 67,459 |
| 26/01/2020 | 1.52 | 1.49 | 1.51 | 50,784 | 49 | 33,659 |
| 19/01/2020 | 1.50 | 1.48 | 1.49 | 73,873 | 66 | 49,520 |
| 12/01/2020 | 1.53 | 1.45 | 1.50 | 57,184 | 78 | 38,355 |
| 05/01/2020 | 1.53 | 1.45 | 1.49 | 103,954 | 143 | 69,479 |
| 29/12/2019 | 1.49 | 1.41 | 1.47 | 92,879 | 101 | 64,409 |
| 22/12/2019 | 1.43 | 1.40 | 1.42 | 19,654 | 37 | 13,899 |
| 15/12/2019 | 1.44 | 1.40 | 1.42 | 38,827 | 52 | 27,485 |
| 08/12/2019 | 1.45 | 1.40 | 1.42 | 107,693 | 104 | 76,248 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2007 | 4.48 | 4.23 | 4.25 | 3,726,053 | 1,180 | 861,185 |
| 01/05/2007 | 4.47 | 4.30 | 4.33 | 4,114,668 | 1,310 | 934,929 |
| 01/04/2007 | 5.05 | 4.32 | 4.40 | 12,200,961 | 2,619 | 2,530,748 |
| 01/03/2007 | 4.98 | 4.67 | 4.82 | 5,561,157 | 1,580 | 1,157,202 |
| 01/02/2007 | 5.09 | 4.43 | 4.90 | 6,509,904 | 2,125 | 1,369,421 |
| 07/01/2007 | 4.67 | 4.03 | 4.60 | 4,591,310 | 1,479 | 1,037,283 |
| 03/12/2006 | 4.12 | 3.91 | 4.12 | 1,642,075 | 779 | 409,043 |
| 01/11/2006 | 4.43 | 4.07 | 4.09 | 2,738,276 | 1,139 | 651,198 |
| 01/10/2006 | 4.67 | 4.10 | 4.41 | 2,511,823 | 1,177 | 568,134 |
| 01/06/2006 | 5.22 | 4.41 | 4.46 | 4,591,518 | 1,328 | 934,981 |
| 01/05/2006 | 5.49 | 5.01 | 5.18 | 5,182,950 | 1,660 | 992,520 |
| 02/04/2006 | 5.58 | 5.05 | 5.21 | 7,950,216 | 2,081 | 1,481,992 |
| 01/03/2006 | 5.69 | 4.74 | 5.14 | 7,237,855 | 2,109 | 1,399,959 |
| 01/02/2006 | 6.33 | 5.10 | 5.49 | 12,113,104 | 2,731 | 2,092,904 |
| 02/01/2006 | 6.54 | 5.57 | 6.16 | 23,181,229 | 4,226 | 3,814,619 |