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 |
|---|---|---|---|---|---|---|
| 29/09/2022 | 2.24 | 2.21 | 2.21 | 458,206 | 116 | 205,807 |
| 28/09/2022 | 2.24 | 2.21 | 2.21 | 596,387 | 177 | 267,537 |
| 27/09/2022 | 2.24 | 2.21 | 2.23 | 1,219,572 | 97 | 546,223 |
| 26/09/2022 | 2.22 | 2.21 | 2.22 | 385,575 | 95 | 174,140 |
| 25/09/2022 | 2.21 | 2.20 | 2.21 | 133,263 | 38 | 60,495 |
| 22/09/2022 | 2.24 | 2.22 | 2.22 | 71,945 | 28 | 32,195 |
| 21/09/2022 | 2.26 | 2.21 | 2.21 | 933,684 | 177 | 416,027 |
| 20/09/2022 | 2.26 | 2.21 | 2.24 | 957,847 | 228 | 427,624 |
| 19/09/2022 | 2.24 | 2.21 | 2.21 | 533,990 | 154 | 240,252 |
| 18/09/2022 | 2.23 | 2.20 | 2.22 | 411,140 | 115 | 185,163 |
| 15/09/2022 | 2.22 | 2.20 | 2.21 | 455,225 | 127 | 205,547 |
| 14/09/2022 | 2.23 | 2.20 | 2.22 | 600,347 | 154 | 271,042 |
| 13/09/2022 | 2.23 | 2.20 | 2.23 | 206,714 | 76 | 93,248 |
| 12/09/2022 | 2.22 | 2.19 | 2.22 | 619,885 | 172 | 281,839 |
| 11/09/2022 | 2.21 | 2.18 | 2.20 | 136,382 | 50 | 62,079 |
| 08/09/2022 | 2.19 | 2.18 | 2.18 | 433,469 | 112 | 198,499 |
| 07/09/2022 | 2.21 | 2.18 | 2.18 | 575,536 | 162 | 261,398 |
| 06/09/2022 | 2.22 | 2.19 | 2.20 | 477,857 | 133 | 216,435 |
| 05/09/2022 | 2.22 | 2.20 | 2.20 | 558,481 | 125 | 252,334 |
| 04/09/2022 | 2.23 | 2.20 | 2.20 | 411,443 | 119 | 185,454 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 08/02/2009 | 4.94 | 4.82 | 4.83 | 1,147,376 | 399 | 235,070 |
| 01/02/2009 | 4.95 | 4.77 | 4.84 | 773,632 | 325 | 159,390 |
| 25/01/2009 | 4.99 | 4.78 | 4.78 | 455,355 | 289 | 93,667 |
| 18/01/2009 | 4.96 | 4.70 | 4.93 | 531,580 | 186 | 110,451 |
| 11/01/2009 | 4.92 | 4.81 | 4.81 | 756,076 | 298 | 156,150 |
| 04/01/2009 | 4.99 | 4.83 | 4.85 | 483,067 | 168 | 98,195 |
| 28/12/2008 | 4.98 | 4.81 | 4.82 | 126,385 | 88 | 25,874 |
| 21/12/2008 | 4.98 | 4.80 | 4.90 | 471,029 | 245 | 96,809 |
| 14/12/2008 | 5.32 | 5.00 | 5.08 | 1,395,559 | 513 | 272,999 |
| 30/11/2008 | 5.35 | 4.80 | 5.07 | 1,830,079 | 583 | 357,798 |
| 23/11/2008 | 4.94 | 4.36 | 4.93 | 2,090,988 | 687 | 452,428 |
| 16/11/2008 | 4.90 | 4.56 | 4.70 | 814,081 | 316 | 170,202 |
| 09/11/2008 | 5.36 | 4.64 | 4.77 | 2,247,410 | 578 | 454,432 |
| 02/11/2008 | 5.50 | 5.00 | 5.40 | 3,796,254 | 707 | 713,757 |
| 26/10/2008 | 4.94 | 4.41 | 4.86 | 2,335,413 | 496 | 495,993 |
| 19/10/2008 | 5.27 | 4.92 | 5.09 | 1,492,739 | 432 | 293,207 |
| 12/10/2008 | 5.40 | 4.70 | 5.19 | 2,166,745 | 539 | 427,625 |