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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/08/2024 | 2.95 | 2.84 | 2.93 | 3,235,132 | 848 | 1,119,902 |
| 04/08/2024 | 2.87 | 2.77 | 2.86 | 791,591 | 487 | 280,479 |
| 28/07/2024 | 2.97 | 2.86 | 2.88 | 4,001,930 | 790 | 1,375,253 |
| 21/07/2024 | 2.96 | 2.90 | 2.92 | 3,009,371 | 767 | 1,029,286 |
| 14/07/2024 | 3.00 | 2.91 | 2.92 | 2,974,874 | 791 | 1,009,571 |
| 08/07/2024 | 3.00 | 2.89 | 2.99 | 2,599,350 | 661 | 882,653 |
| 30/06/2024 | 2.92 | 2.88 | 2.90 | 1,900,534 | 532 | 654,604 |
| 23/06/2024 | 2.93 | 2.88 | 2.89 | 2,455,777 | 619 | 845,824 |
| 10/06/2024 | 2.92 | 2.86 | 2.91 | 2,909,866 | 672 | 1,009,251 |
| 02/06/2024 | 2.88 | 2.83 | 2.88 | 3,526,236 | 860 | 1,232,294 |
| 26/05/2024 | 2.88 | 2.83 | 2.85 | 3,190,453 | 832 | 1,115,623 |
| 19/05/2024 | 2.87 | 2.76 | 2.86 | 3,426,016 | 914 | 1,219,693 |
| 12/05/2024 | 2.80 | 2.72 | 2.76 | 2,930,053 | 810 | 1,056,174 |
| 05/05/2024 | 2.76 | 2.66 | 2.72 | 2,301,973 | 589 | 850,450 |
| 28/04/2024 | 2.79 | 2.62 | 2.67 | 1,408,678 | 555 | 521,346 |
| 21/04/2024 | 2.89 | 2.82 | 2.83 | 2,046,694 | 486 | 714,415 |
| 14/04/2024 | 2.94 | 2.81 | 2.85 | 3,959,727 | 910 | 1,382,347 |
| 07/04/2024 | 2.82 | 2.80 | 2.81 | 910,162 | 242 | 323,345 |
| 31/03/2024 | 2.82 | 2.77 | 2.81 | 2,216,006 | 572 | 792,050 |
| 24/03/2024 | 2.80 | 2.76 | 2.77 | 3,044,818 | 673 | 1,095,386 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2019 | 1.44 | 1.31 | 1.39 | 628,678 | 623 | 455,641 |
| 01/04/2019 | 1.51 | 1.33 | 1.36 | 270,829 | 310 | 184,218 |
| 03/03/2019 | 1.59 | 1.49 | 1.49 | 347,396 | 361 | 227,458 |
| 03/02/2019 | 1.65 | 1.49 | 1.56 | 413,543 | 533 | 262,078 |
| 02/01/2019 | 1.53 | 1.38 | 1.48 | 171,954 | 358 | 118,316 |
| 02/12/2018 | 1.54 | 1.22 | 1.39 | 566,460 | 861 | 412,477 |
| 01/11/2018 | 1.65 | 1.34 | 1.35 | 274,036 | 453 | 179,899 |
| 01/10/2018 | 1.67 | 1.63 | 1.64 | 116,862 | 182 | 70,638 |
| 02/09/2018 | 1.74 | 1.62 | 1.66 | 208,975 | 259 | 124,321 |
| 01/08/2018 | 1.72 | 1.68 | 1.69 | 137,148 | 222 | 80,549 |
| 01/07/2018 | 1.79 | 1.60 | 1.70 | 478,863 | 590 | 282,218 |
| 03/06/2018 | 1.91 | 1.76 | 1.76 | 434,364 | 421 | 234,562 |
| 02/05/2018 | 2.07 | 1.89 | 1.91 | 1,268,873 | 639 | 639,196 |
| 01/04/2018 | 2.25 | 2.05 | 2.07 | 1,666,534 | 685 | 760,194 |
| 01/03/2018 | 2.23 | 2.18 | 2.19 | 765,122 | 456 | 346,361 |
| 01/02/2018 | 2.27 | 2.15 | 2.20 | 772,205 | 681 | 348,986 |
| 02/01/2018 | 2.22 | 2.12 | 2.16 | 348,292 | 396 | 161,934 |
| 03/12/2017 | 2.21 | 2.11 | 2.14 | 282,784 | 381 | 131,420 |
| 01/11/2017 | 2.23 | 2.11 | 2.18 | 518,580 | 468 | 238,619 |
| 01/10/2017 | 2.21 | 2.09 | 2.11 | 684,674 | 601 | 320,126 |