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 |
|---|---|---|---|---|---|---|
| 04/07/2022 | 2.08 | 2.02 | 2.07 | 609,767 | 214 | 297,131 |
| 03/07/2022 | 2.02 | 2.00 | 2.02 | 237,955 | 30 | 118,826 |
| 30/06/2022 | 2.00 | 2.00 | 2.00 | 70,664 | 24 | 35,332 |
| 29/06/2022 | 2.00 | 1.99 | 1.99 | 42,109 | 21 | 21,100 |
| 28/06/2022 | 2.01 | 1.98 | 1.99 | 396,203 | 95 | 198,399 |
| 27/06/2022 | 1.99 | 1.97 | 1.98 | 42,972 | 35 | 21,705 |
| 26/06/2022 | 1.99 | 1.98 | 1.99 | 111,103 | 39 | 56,102 |
| 23/06/2022 | 1.99 | 1.97 | 1.97 | 14,532 | 21 | 7,370 |
| 22/06/2022 | 2.00 | 1.97 | 1.97 | 57,000 | 45 | 28,808 |
| 21/06/2022 | 2.00 | 1.98 | 1.99 | 144,702 | 36 | 72,737 |
| 20/06/2022 | 2.01 | 1.99 | 1.99 | 253,316 | 70 | 126,743 |
| 19/06/2022 | 2.02 | 2.00 | 2.00 | 122,913 | 39 | 61,159 |
| 16/06/2022 | 2.02 | 2.01 | 2.01 | 309,049 | 86 | 153,531 |
| 15/06/2022 | 2.02 | 2.01 | 2.01 | 58,181 | 26 | 28,904 |
| 14/06/2022 | 2.01 | 2.00 | 2.01 | 613,132 | 71 | 306,426 |
| 13/06/2022 | 2.04 | 2.00 | 2.01 | 322,594 | 96 | 160,105 |
| 12/06/2022 | 2.02 | 2.01 | 2.02 | 130,508 | 55 | 64,717 |
| 09/06/2022 | 2.03 | 2.01 | 2.02 | 114,547 | 46 | 56,745 |
| 08/06/2022 | 2.02 | 2.01 | 2.02 | 157,496 | 77 | 78,215 |
| 07/06/2022 | 2.03 | 2.00 | 2.02 | 456,690 | 158 | 226,801 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/12/2007 | 6.19 | 5.59 | 6.19 | 12,882,598 | 1,603 | 2,149,011 |
| 23/12/2007 | 5.89 | 5.52 | 5.73 | 8,122,589 | 1,438 | 1,419,605 |
| 16/12/2007 | 5.83 | 5.50 | 5.75 | 4,558,484 | 843 | 798,797 |
| 09/12/2007 | 5.99 | 5.40 | 5.46 | 18,911,831 | 2,760 | 3,294,422 |
| 02/12/2007 | 5.63 | 5.10 | 5.45 | 10,987,046 | 2,187 | 2,033,729 |
| 25/11/2007 | 5.16 | 4.87 | 5.10 | 4,071,640 | 841 | 802,323 |
| 18/11/2007 | 5.05 | 4.86 | 4.88 | 805,071 | 210 | 162,051 |
| 11/11/2007 | 5.07 | 4.86 | 5.00 | 1,716,238 | 539 | 343,618 |
| 04/11/2007 | 5.27 | 4.75 | 4.89 | 7,521,368 | 1,628 | 1,486,172 |
| 28/10/2007 | 4.72 | 4.57 | 4.70 | 997,757 | 343 | 215,375 |
| 21/10/2007 | 4.87 | 4.63 | 4.65 | 1,554,453 | 538 | 328,562 |
| 16/10/2007 | 4.87 | 4.40 | 4.79 | 3,349,436 | 750 | 710,767 |
| 07/10/2007 | 4.54 | 4.32 | 4.53 | 1,772,555 | 445 | 401,436 |
| 30/09/2007 | 4.33 | 4.27 | 4.31 | 509,278 | 155 | 118,570 |
| 23/09/2007 | 4.37 | 4.28 | 4.29 | 854,390 | 239 | 197,198 |
| 16/09/2007 | 4.36 | 4.28 | 4.32 | 823,394 | 240 | 190,247 |
| 09/09/2007 | 4.33 | 4.23 | 4.32 | 1,142,253 | 305 | 266,479 |
| 02/09/2007 | 4.30 | 4.20 | 4.25 | 665,669 | 222 | 156,882 |
| 26/08/2007 | 4.30 | 4.23 | 4.25 | 465,455 | 199 | 109,379 |
| 19/08/2007 | 4.29 | 4.20 | 4.26 | 671,254 | 215 | 157,586 |