JORDAN TELECOM Historical
Performance Indicators 26/02/2026
MarketFirst
High Price3.40
Last Closing3.37
No. of Transactions272
SectorTechnology and Communication
Low Price3.33
Opening Price3.37
No. of Shares355,920
Div6.55
Change-0.01
Closing Price3.36
Average Price3.38
P/E15.11
Value Traded1,202,703
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/04/2025 | 3.08 | 3.05 | 3.05 | 209,802 | 42 | 68,501 |
| 08/04/2025 | 3.08 | 3.05 | 3.05 | 143,116 | 51 | 46,601 |
| 07/04/2025 | 3.05 | 3.00 | 3.03 | 361,849 | 137 | 119,597 |
| 06/04/2025 | 3.10 | 3.05 | 3.07 | 1,400,359 | 305 | 455,670 |
| 03/04/2025 | 3.10 | 3.07 | 3.08 | 947,388 | 163 | 306,309 |
| 27/03/2025 | 3.08 | 3.06 | 3.07 | 1,784,858 | 223 | 581,218 |
| 26/03/2025 | 3.10 | 3.07 | 3.07 | 631,049 | 141 | 204,446 |
| 25/03/2025 | 3.09 | 3.07 | 3.07 | 773,616 | 142 | 250,965 |
| 24/03/2025 | 3.09 | 3.07 | 3.08 | 553,279 | 115 | 179,586 |
| 23/03/2025 | 3.11 | 3.07 | 3.08 | 724,183 | 163 | 234,484 |
| 20/03/2025 | 3.10 | 3.08 | 3.10 | 422,103 | 86 | 136,627 |
| 19/03/2025 | 3.11 | 3.08 | 3.09 | 491,831 | 102 | 159,147 |
| 18/03/2025 | 3.10 | 3.07 | 3.08 | 652,738 | 116 | 211,412 |
| 17/03/2025 | 3.11 | 3.07 | 3.09 | 618,223 | 145 | 199,792 |
| 16/03/2025 | 3.10 | 3.08 | 3.09 | 264,210 | 68 | 85,411 |
| 13/03/2025 | 3.11 | 3.07 | 3.10 | 384,280 | 105 | 124,322 |
| 12/03/2025 | 3.11 | 3.07 | 3.08 | 605,092 | 120 | 195,607 |
| 11/03/2025 | 3.11 | 3.08 | 3.09 | 941,289 | 114 | 304,500 |
| 10/03/2025 | 3.10 | 3.08 | 3.08 | 515,598 | 80 | 166,823 |
| 09/03/2025 | 3.11 | 3.08 | 3.08 | 457,846 | 117 | 147,798 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/11/2021 | 2.12 | 2.08 | 2.10 | 27,509 | 43 | 13,112 |
| 14/11/2021 | 2.14 | 2.05 | 2.08 | 78,323 | 76 | 37,844 |
| 07/11/2021 | 2.15 | 2.08 | 2.15 | 104,435 | 109 | 49,554 |
| 31/10/2021 | 2.22 | 2.12 | 2.13 | 127,362 | 123 | 58,559 |
| 24/10/2021 | 2.23 | 2.12 | 2.21 | 531,498 | 284 | 243,966 |
| 17/10/2021 | 2.15 | 2.12 | 2.13 | 138,616 | 97 | 64,708 |
| 10/10/2021 | 2.17 | 2.10 | 2.13 | 699,832 | 306 | 328,383 |
| 03/10/2021 | 2.13 | 2.02 | 2.10 | 314,852 | 252 | 150,555 |
| 26/09/2021 | 2.02 | 2.00 | 2.02 | 148,002 | 79 | 73,678 |
| 19/09/2021 | 2.02 | 1.98 | 2.00 | 85,085 | 74 | 42,682 |
| 12/09/2021 | 2.05 | 1.98 | 1.99 | 170,432 | 99 | 84,745 |
| 05/09/2021 | 2.01 | 1.97 | 1.98 | 66,321 | 72 | 33,366 |
| 29/08/2021 | 2.03 | 1.98 | 2.01 | 119,705 | 121 | 59,856 |
| 22/08/2021 | 2.05 | 1.97 | 2.02 | 204,859 | 170 | 101,412 |
| 15/08/2021 | 2.01 | 1.94 | 1.97 | 261,002 | 195 | 132,066 |
| 08/08/2021 | 2.04 | 1.96 | 1.99 | 208,059 | 185 | 104,409 |
| 01/08/2021 | 2.10 | 2.04 | 2.04 | 212,426 | 196 | 103,402 |
| 25/07/2021 | 2.13 | 2.07 | 2.10 | 346,408 | 188 | 166,618 |
| 18/07/2021 | 2.14 | 2.11 | 2.12 | 49,462 | 45 | 23,306 |
| 11/07/2021 | 2.15 | 2.04 | 2.13 | 177,838 | 192 | 84,864 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2007 | 4.37 | 4.20 | 4.30 | 3,686,919 | 1,048 | 857,746 |
| 01/08/2007 | 4.33 | 4.12 | 4.25 | 4,589,920 | 1,234 | 1,089,530 |
| 01/07/2007 | 4.30 | 4.21 | 4.21 | 3,252,109 | 1,045 | 763,386 |
| 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 |