JORDAN TELECOM Historical
Performance Indicators 22/04/2026
MarketFirst
High Price3.93
Last Closing3.80
No. of Transactions271
SectorTechnology and Communication
Low Price3.79
Opening Price3.80
No. of Shares300,463
Div5.60
Change0.13
Closing Price3.93
Average Price3.85
P/E17.67
Value Traded1,155,257
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/10/2022 | 2.39 | 2.30 | 2.31 | 551,753 | 182 | 234,394 |
| 27/10/2022 | 2.38 | 2.32 | 2.37 | 217,018 | 62 | 91,814 |
| 25/10/2022 | 2.35 | 2.30 | 2.31 | 402,013 | 133 | 173,316 |
| 24/10/2022 | 2.39 | 2.35 | 2.36 | 804,512 | 297 | 339,204 |
| 23/10/2022 | 2.34 | 2.31 | 2.34 | 924,524 | 207 | 396,217 |
| 20/10/2022 | 2.31 | 2.29 | 2.30 | 426,260 | 171 | 185,394 |
| 19/10/2022 | 2.31 | 2.27 | 2.30 | 448,068 | 141 | 195,140 |
| 18/10/2022 | 2.29 | 2.27 | 2.29 | 315,241 | 118 | 138,019 |
| 17/10/2022 | 2.30 | 2.27 | 2.28 | 432,035 | 133 | 188,564 |
| 16/10/2022 | 2.32 | 2.28 | 2.29 | 507,714 | 172 | 219,950 |
| 13/10/2022 | 2.33 | 2.26 | 2.29 | 912,009 | 302 | 398,798 |
| 12/10/2022 | 2.26 | 2.25 | 2.26 | 857,942 | 217 | 380,464 |
| 11/10/2022 | 2.25 | 2.23 | 2.24 | 526,311 | 141 | 235,024 |
| 10/10/2022 | 2.24 | 2.22 | 2.23 | 436,816 | 107 | 195,450 |
| 09/10/2022 | 2.25 | 2.22 | 2.22 | 194,077 | 75 | 86,671 |
| 06/10/2022 | 2.26 | 2.22 | 2.23 | 1,074,980 | 176 | 479,558 |
| 05/10/2022 | 2.26 | 2.24 | 2.25 | 407,454 | 141 | 181,118 |
| 04/10/2022 | 2.26 | 2.23 | 2.25 | 754,141 | 222 | 335,814 |
| 03/10/2022 | 2.25 | 2.23 | 2.24 | 526,041 | 158 | 234,987 |
| 02/10/2022 | 2.24 | 2.22 | 2.22 | 292,269 | 88 | 130,993 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/07/2009 | 5.02 | 4.87 | 4.92 | 215,730 | 191 | 43,922 |
| 12/07/2009 | 5.01 | 4.88 | 4.99 | 853,478 | 472 | 172,474 |
| 05/07/2009 | 5.00 | 4.84 | 5.00 | 1,049,591 | 438 | 214,036 |
| 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 |