Menu

JORDAN TELECOM Historical

Loading data
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
01/09/2022 2.24 2.20 2.20 449,344 139 202,627
31/08/2022 2.23 2.20 2.20 580,093 166 261,198
30/08/2022 2.24 2.21 2.22 633,241 191 285,332
29/08/2022 2.22 2.20 2.21 536,437 133 242,859
28/08/2022 2.21 2.19 2.20 529,147 136 240,527
25/08/2022 2.20 2.18 2.19 650,330 167 297,437
24/08/2022 2.21 2.19 2.19 659,722 101 300,104
23/08/2022 2.21 2.18 2.19 482,490 141 219,849
22/08/2022 2.22 2.18 2.18 705,620 175 319,662
21/08/2022 2.21 2.18 2.19 404,164 113 183,888
18/08/2022 2.21 2.18 2.20 647,249 150 293,827
17/08/2022 2.23 2.19 2.20 760,395 287 343,797
16/08/2022 2.25 2.21 2.21 554,741 170 247,870
15/08/2022 2.26 2.23 2.23 470,265 170 209,030
14/08/2022 2.27 2.24 2.24 363,056 161 160,945
11/08/2022 2.26 2.22 2.26 127,854 111 57,149
10/08/2022 2.26 2.21 2.21 140,067 107 63,191
09/08/2022 2.27 2.21 2.25 490,657 259 218,311
08/08/2022 2.22 2.19 2.21 256,190 146 116,461
07/08/2022 2.28 2.20 2.21 592,248 235 263,457
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/10/2008 5.55 4.70 4.93 2,913,842 577 590,944
28/09/2008 5.77 5.50 5.70 107,975 67 19,188
21/09/2008 5.75 5.40 5.50 814,732 274 145,478
14/09/2008 5.80 5.13 5.41 1,688,671 346 311,526
07/09/2008 6.20 5.45 5.65 2,498,389 423 425,252
31/08/2008 6.34 5.92 6.34 2,836,319 395 457,519
24/08/2008 6.15 5.81 5.94 951,690 306 159,223
17/08/2008 6.18 5.72 5.73 897,402 355 152,108
10/08/2008 6.30 6.10 6.18 951,671 272 155,066
03/08/2008 6.31 6.11 6.21 1,578,275 307 255,136
27/07/2008 6.50 6.10 6.16 1,409,999 467 226,680
20/07/2008 6.30 6.17 6.18 659,122 238 105,720
13/07/2008 6.43 6.25 6.25 1,280,703 384 203,468
06/07/2008 6.48 6.20 6.26 1,299,962 319 205,702
29/06/2008 6.60 6.02 6.33 3,735,403 639 580,026
22/06/2008 6.83 6.15 6.27 6,339,187 900 975,479
15/06/2008 6.98 6.48 6.51 9,645,492 1,354 1,432,236
08/06/2008 6.79 6.46 6.70 7,336,620 1,052 1,103,878
01/06/2008 6.68 6.45 6.49 3,020,718 605 460,712
26/05/2008 6.73 6.47 6.61 3,826,369 680 577,412
Download Table