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
04/08/2022 2.33 2.27 2.27 317,972 172 138,931
03/08/2022 2.42 2.27 2.28 1,641,546 578 703,226
02/08/2022 2.35 2.20 2.35 1,820,691 676 796,006
01/08/2022 2.20 2.17 2.19 251,506 140 115,086
31/07/2022 2.24 2.18 2.19 159,081 109 72,072
28/07/2022 2.22 2.18 2.20 286,875 129 130,737
27/07/2022 2.20 2.15 2.20 293,522 174 135,432
26/07/2022 2.24 2.12 2.16 625,997 235 286,303
25/07/2022 2.15 2.12 2.15 106,126 63 49,840
24/07/2022 2.15 2.12 2.14 23,318 23 10,878
21/07/2022 2.16 2.13 2.15 121,335 54 56,556
20/07/2022 2.16 2.12 2.16 187,316 102 86,836
19/07/2022 2.16 2.11 2.15 99,003 57 46,270
18/07/2022 2.17 2.09 2.16 490,667 172 229,677
17/07/2022 2.18 2.11 2.15 424,385 200 197,429
14/07/2022 2.16 2.06 2.12 377,632 187 178,260
13/07/2022 2.07 2.05 2.06 33,796 24 16,414
07/07/2022 2.07 2.04 2.05 129,161 51 62,620
06/07/2022 2.06 2.03 2.05 65,178 51 31,726
05/07/2022 2.07 2.02 2.04 84,867 49 41,547
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/05/2008 6.84 6.41 6.74 10,312,383 1,471 1,555,942
11/05/2008 7.10 6.70 6.72 34,985,357 3,760 5,065,918
04/05/2008 6.55 5.93 6.55 13,913,976 1,826 2,185,084
27/04/2008 6.17 5.83 5.93 3,490,656 705 581,706
20/04/2008 6.35 6.18 6.30 4,007,947 729 638,981
13/04/2008 6.30 6.11 6.17 1,890,762 542 304,361
06/04/2008 6.52 6.18 6.20 3,272,704 718 513,679
30/03/2008 6.47 5.97 6.37 7,236,265 1,368 1,156,827
23/03/2008 6.25 5.47 6.13 3,312,809 747 564,446
16/03/2008 6.72 6.04 6.21 7,387,721 873 1,159,032
09/03/2008 6.89 6.40 6.60 17,730,204 1,947 2,666,264
02/03/2008 6.79 6.35 6.46 18,799,314 2,630 2,854,751
24/02/2008 6.47 6.00 6.39 13,083,307 1,947 2,087,455
17/02/2008 6.12 5.67 5.99 5,678,732 975 953,307
10/02/2008 5.93 5.61 5.70 2,286,513 523 399,387
02/02/2008 6.20 5.62 5.80 8,127,451 1,438 1,352,447
27/01/2008 5.89 5.58 5.69 2,348,968 500 407,455
20/01/2008 6.65 5.46 5.73 12,552,074 1,877 2,109,533
13/01/2008 6.89 6.41 6.49 22,153,679 2,657 3,292,893
06/01/2008 6.86 6.15 6.62 40,153,237 4,478 6,072,739
Download Table