JORDAN TELECOM Historical
Performance Indicators 08/10/2026
MarketFirst
High Price4.07
Last Closing4.06
No. of Transactions38
SectorTechnology and Communication
Low Price4.05
Opening Price4.06
No. of Shares25,452
Div5.42
Change0.00
Closing Price4.06
Average Price4.06
P/E17.17
Value Traded103,393
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/11/2025 | 3.07 | 3.05 | 3.07 | 4,825 | 10 | 1,580 |
| 17/11/2025 | 3.08 | 3.05 | 3.06 | 267,048 | 65 | 87,100 |
| 16/11/2025 | 3.09 | 3.07 | 3.09 | 17,368 | 13 | 5,629 |
| 13/11/2025 | 3.09 | 3.07 | 3.07 | 270,224 | 79 | 87,727 |
| 12/11/2025 | 3.08 | 3.06 | 3.07 | 11,395 | 8 | 3,711 |
| 11/11/2025 | 3.09 | 3.06 | 3.06 | 319,346 | 119 | 103,763 |
| 10/11/2025 | 3.08 | 3.05 | 3.08 | 337,041 | 131 | 109,937 |
| 09/11/2025 | 3.06 | 3.05 | 3.06 | 60,710 | 22 | 19,888 |
| 06/11/2025 | 3.06 | 3.06 | 3.06 | 309 | 2 | 101 |
| 05/11/2025 | 3.06 | 3.04 | 3.04 | 48,909 | 19 | 16,061 |
| 04/11/2025 | 3.05 | 3.04 | 3.04 | 9,458 | 7 | 3,108 |
| 03/11/2025 | 3.06 | 3.03 | 3.03 | 396,450 | 174 | 130,021 |
| 02/11/2025 | 3.08 | 3.05 | 3.06 | 68,300 | 26 | 22,216 |
| 30/10/2025 | 3.09 | 3.03 | 3.05 | 1,084,509 | 279 | 355,570 |
| 29/10/2025 | 3.07 | 3.03 | 3.03 | 1,627,878 | 362 | 533,940 |
| 28/10/2025 | 3.11 | 3.08 | 3.10 | 777,417 | 160 | 250,767 |
| 27/10/2025 | 3.10 | 3.06 | 3.06 | 25,067 | 25 | 8,139 |
| 26/10/2025 | 3.12 | 3.09 | 3.10 | 18,538 | 15 | 5,967 |
| 23/10/2025 | 3.12 | 3.06 | 3.12 | 746,339 | 154 | 241,942 |
| 22/10/2025 | 3.09 | 3.04 | 3.07 | 29,360 | 24 | 9,544 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2007 | 4.87 | 4.27 | 4.58 | 7,757,502 | 2,105 | 1,679,865 |
| 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 |