JORDAN TELECOM Historical
Performance Indicators 24/04/2024
MarketFirst
High Price2.86
Last Closing2.87
No. of Transactions133
SectorTechnology and Communication
Low Price2.82
Opening Price2.86
No. of Shares129,979
Div7.77
Change-0.04
Closing Price2.83
Average Price2.85
P/E11.6
Value Traded370,023
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/03/2021 | 1.54 | 1.53 | 1.53 | 10,102 | 16 | 6,599 |
| 23/03/2021 | 1.55 | 1.52 | 1.54 | 10,762 | 16 | 6,992 |
| 22/03/2021 | 1.52 | 1.51 | 1.52 | 20,465 | 16 | 13,482 |
| 21/03/2021 | 1.52 | 1.52 | 1.52 | 6,080 | 12 | 4,000 |
| 18/03/2021 | 1.53 | 1.53 | 1.53 | 3,427 | 6 | 2,240 |
| 17/03/2021 | 1.52 | 1.50 | 1.52 | 9,341 | 15 | 6,195 |
| 16/03/2021 | 1.52 | 1.50 | 1.50 | 17,227 | 24 | 11,406 |
| 15/03/2021 | 1.52 | 1.52 | 1.52 | 6 | 1 | 4 |
| 14/03/2021 | 1.54 | 1.53 | 1.53 | 1,694 | 5 | 1,107 |
| 11/03/2021 | 1.53 | 1.53 | 1.53 | 9,930 | 13 | 6,490 |
| 10/03/2021 | 1.53 | 1.53 | 1.53 | 7,650 | 10 | 5,000 |
| 09/03/2021 | 1.54 | 1.51 | 1.52 | 24,562 | 24 | 16,124 |
| 08/03/2021 | 1.54 | 1.53 | 1.53 | 15,075 | 14 | 9,830 |
| 07/03/2021 | 1.54 | 1.53 | 1.54 | 26,053 | 17 | 16,918 |
| 04/03/2021 | 1.55 | 1.53 | 1.53 | 46,737 | 25 | 30,256 |
| 03/03/2021 | 1.57 | 1.55 | 1.55 | 10,443 | 13 | 6,730 |
| 02/03/2021 | 1.56 | 1.56 | 1.56 | 4,446 | 6 | 2,850 |
| 01/03/2021 | 1.58 | 1.55 | 1.56 | 9,985 | 11 | 6,390 |
| 28/02/2021 | 1.58 | 1.55 | 1.57 | 21,344 | 30 | 13,638 |
| 25/02/2021 | 1.55 | 1.54 | 1.55 | 9,172 | 11 | 5,950 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/06/2009 | 5.04 | 4.90 | 4.95 | 568,551 | 308 | 114,307 |
| 21/06/2009 | 5.11 | 4.91 | 5.00 | 667,600 | 250 | 132,918 |
| 14/06/2009 | 5.10 | 4.96 | 5.00 | 917,240 | 261 | 182,615 |
| 07/06/2009 | 5.27 | 5.00 | 5.13 | 1,748,999 | 329 | 339,213 |
| 31/05/2009 | 5.25 | 4.85 | 5.06 | 1,583,589 | 554 | 313,735 |
| 25/05/2009 | 4.91 | 4.82 | 4.86 | 508,636 | 213 | 104,366 |
| 17/05/2009 | 4.90 | 4.82 | 4.85 | 689,883 | 203 | 142,066 |
| 10/05/2009 | 4.93 | 4.81 | 4.90 | 818,182 | 276 | 168,462 |
| 03/05/2009 | 4.90 | 4.75 | 4.83 | 639,554 | 232 | 132,025 |
| 26/04/2009 | 4.99 | 4.65 | 4.82 | 1,073,274 | 403 | 225,144 |
| 19/04/2009 | 5.38 | 5.18 | 5.25 | 2,152,862 | 627 | 407,210 |
| 12/04/2009 | 5.40 | 5.19 | 5.29 | 1,201,880 | 380 | 227,366 |
| 05/04/2009 | 5.62 | 5.24 | 5.27 | 2,305,905 | 674 | 424,171 |
| 29/03/2009 | 5.52 | 5.17 | 5.48 | 3,778,075 | 778 | 701,549 |
| 22/03/2009 | 5.34 | 5.18 | 5.25 | 490,330 | 244 | 93,412 |
| 15/03/2009 | 5.24 | 5.03 | 5.20 | 784,090 | 351 | 152,442 |
| 08/03/2009 | 5.07 | 4.90 | 5.01 | 1,445,146 | 516 | 289,599 |
| 01/03/2009 | 4.93 | 4.75 | 4.87 | 568,560 | 271 | 117,003 |
| 22/02/2009 | 4.88 | 4.78 | 4.78 | 596,500 | 232 | 123,565 |
| 15/02/2009 | 4.88 | 4.80 | 4.87 | 702,061 | 285 | 145,373 |