JORDAN TELECOM Historical
Performance Indicators 18/04/2024
MarketFirst
High Price2.88
Last Closing2.85
No. of Transactions150
SectorTechnology and Communication
Low Price2.85
Opening Price2.86
No. of Shares264,804
Div7.72
Change0.00
Closing Price2.85
Average Price2.87
P/E11.68
Value Traded758,924
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2020 | 1.32 | 1.30 | 1.30 | 10,880 | 10 | 8,260 |
| 22/09/2020 | 1.32 | 1.30 | 1.32 | 6,175 | 11 | 4,720 |
| 21/09/2020 | 1.31 | 1.29 | 1.31 | 2,606 | 7 | 2,010 |
| 20/09/2020 | 1.29 | 1.29 | 1.29 | 6,940 | 7 | 5,380 |
| 17/09/2020 | 1.30 | 1.30 | 1.30 | 65 | 1 | 50 |
| 16/09/2020 | 1.31 | 1.29 | 1.29 | 25,401 | 10 | 19,592 |
| 15/09/2020 | 1.30 | 1.30 | 1.30 | 3,311 | 6 | 2,547 |
| 14/09/2020 | 1.31 | 1.29 | 1.30 | 6,185 | 13 | 4,758 |
| 13/09/2020 | 1.30 | 1.30 | 1.30 | 19,222 | 13 | 14,786 |
| 10/09/2020 | 1.31 | 1.29 | 1.29 | 48,861 | 29 | 37,491 |
| 09/09/2020 | 1.31 | 1.30 | 1.31 | 5,288 | 8 | 4,041 |
| 08/09/2020 | 1.32 | 1.30 | 1.31 | 18,431 | 17 | 14,059 |
| 07/09/2020 | 1.32 | 1.32 | 1.32 | 660 | 2 | 500 |
| 06/09/2020 | 1.32 | 1.31 | 1.32 | 7,405 | 7 | 5,625 |
| 03/09/2020 | 1.32 | 1.32 | 1.32 | 330 | 1 | 250 |
| 02/09/2020 | 1.32 | 1.31 | 1.32 | 723 | 2 | 550 |
| 01/09/2020 | 1.30 | 1.30 | 1.30 | 368 | 2 | 283 |
| 31/08/2020 | 1.30 | 1.29 | 1.29 | 6,092 | 9 | 4,707 |
| 30/08/2020 | 1.30 | 1.30 | 1.30 | 4,030 | 5 | 3,100 |
| 27/08/2020 | 1.30 | 1.29 | 1.29 | 5,680 | 7 | 4,385 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/03/2007 | 4.94 | 4.68 | 4.71 | 825,977 | 341 | 173,688 |
| 25/02/2007 | 5.09 | 4.72 | 4.88 | 3,574,467 | 1,026 | 727,983 |
| 18/02/2007 | 4.72 | 4.56 | 4.72 | 1,393,052 | 428 | 299,104 |
| 11/02/2007 | 4.69 | 4.43 | 4.61 | 1,132,776 | 463 | 247,194 |
| 04/02/2007 | 4.66 | 4.51 | 4.54 | 722,850 | 291 | 158,461 |
| 28/01/2007 | 4.67 | 4.49 | 4.58 | 767,389 | 318 | 167,569 |
| 21/01/2007 | 4.61 | 4.40 | 4.58 | 1,535,105 | 406 | 339,566 |
| 14/01/2007 | 4.51 | 4.30 | 4.42 | 1,404,823 | 487 | 318,601 |
| 07/01/2007 | 4.33 | 4.03 | 4.32 | 938,705 | 302 | 223,492 |
| 24/12/2006 | 4.12 | 4.02 | 4.12 | 326,467 | 106 | 80,120 |
| 17/12/2006 | 4.10 | 3.97 | 4.06 | 506,983 | 248 | 126,212 |
| 10/12/2006 | 4.03 | 3.91 | 3.97 | 402,221 | 175 | 101,246 |
| 03/12/2006 | 4.10 | 3.94 | 4.01 | 406,404 | 250 | 101,465 |
| 26/11/2006 | 4.18 | 4.07 | 4.09 | 395,899 | 187 | 96,237 |
| 19/11/2006 | 4.20 | 4.07 | 4.15 | 551,432 | 291 | 133,286 |
| 13/11/2006 | 4.28 | 4.13 | 4.18 | 560,239 | 236 | 133,393 |
| 05/11/2006 | 4.34 | 4.19 | 4.23 | 989,804 | 328 | 233,064 |
| 29/10/2006 | 4.47 | 4.31 | 4.33 | 548,865 | 241 | 125,736 |
| 22/10/2006 | 4.45 | 4.38 | 4.40 | 31,230 | 28 | 7,109 |
| 15/10/2006 | 4.45 | 4.10 | 4.40 | 673,836 | 441 | 155,807 |