Menu

JORDAN TELECOM Historical

Loading data
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
28/09/2023 2.46 2.43 2.43 591,278 178 242,329
26/09/2023 2.46 2.44 2.45 653,874 165 266,600
25/09/2023 2.46 2.44 2.46 1,073,009 210 437,556
24/09/2023 2.46 2.44 2.45 349,801 114 142,641
21/09/2023 2.46 2.44 2.44 599,128 161 243,951
20/09/2023 2.46 2.44 2.45 378,136 106 153,910
19/09/2023 2.46 2.45 2.46 418,539 128 170,237
18/09/2023 2.46 2.45 2.45 481,596 141 195,882
17/09/2023 2.47 2.45 2.45 406,349 112 165,111
14/09/2023 2.47 2.45 2.45 402,712 145 163,448
13/09/2023 2.48 2.45 2.45 435,091 131 176,270
12/09/2023 2.48 2.46 2.46 570,584 161 230,912
11/09/2023 2.47 2.46 2.46 510,027 175 207,132
10/09/2023 2.46 2.45 2.46 482,547 141 196,871
07/09/2023 2.45 2.44 2.45 249,430 106 101,868
06/09/2023 2.46 2.44 2.45 371,757 100 151,674
05/09/2023 2.46 2.44 2.45 355,561 116 144,832
04/09/2023 2.46 2.43 2.45 487,367 118 198,463
03/09/2023 2.46 2.44 2.46 330,973 106 134,823
31/08/2023 2.47 2.44 2.44 615,572 149 250,324
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2021 2.10 2.04 2.04 212,426 196 103,402
25/07/2021 2.13 2.07 2.10 346,408 188 166,618
18/07/2021 2.14 2.11 2.12 49,462 45 23,306
11/07/2021 2.15 2.04 2.13 177,838 192 84,864
04/07/2021 2.15 2.09 2.10 150,205 155 70,963
27/06/2021 2.21 2.09 2.13 556,399 437 260,020
20/06/2021 2.25 2.11 2.14 331,163 264 152,902
13/06/2021 2.25 2.10 2.22 1,242,492 764 572,449
06/06/2021 2.21 1.92 2.20 1,998,486 989 962,654
30/05/2021 2.23 1.90 1.99 1,657,805 997 815,071
23/05/2021 2.27 2.03 2.21 1,613,386 862 738,108
16/05/2021 1.98 1.69 1.98 1,105,196 811 603,348
09/05/2021 1.72 1.58 1.72 261,459 136 156,532
02/05/2021 1.61 1.50 1.57 161,669 206 105,264
25/04/2021 1.58 1.55 1.56 164,451 92 105,154
18/04/2021 1.56 1.54 1.55 47,088 54 30,291
12/04/2021 1.55 1.54 1.55 11,409 23 7,381
04/04/2021 1.56 1.53 1.54 355,857 196 230,407
28/03/2021 1.56 1.54 1.55 27,165 34 17,539
21/03/2021 1.55 1.51 1.54 48,110 63 31,528
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/06/2012 5.05 4.70 5.01 1,124,998 619 228,687
01/05/2012 5.31 5.03 5.06 1,530,341 764 294,163
01/04/2012 5.78 5.42 5.42 1,547,785 545 273,274
01/03/2012 5.67 5.50 5.67 1,535,654 525 274,852
01/02/2012 5.62 5.51 5.58 1,236,993 442 221,904
02/01/2012 5.58 5.47 5.54 2,101,968 549 382,067
01/12/2011 5.64 5.50 5.53 792,538 393 143,067
01/11/2011 5.77 5.45 5.46 977,874 384 174,794
02/10/2011 5.55 5.28 5.50 889,783 468 164,408
04/09/2011 5.62 5.40 5.42 921,669 415 165,663
01/08/2011 5.73 5.50 5.60 1,200,881 403 214,784
03/07/2011 6.15 5.63 5.65 3,124,953 1,055 528,866
01/06/2011 5.64 5.27 5.60 1,680,667 705 304,686
02/05/2011 5.34 5.23 5.28 1,171,083 509 221,289
03/04/2011 5.78 5.44 5.44 1,256,867 578 219,512
01/03/2011 5.71 5.50 5.70 1,932,693 621 343,204
01/02/2011 5.74 5.56 5.70 2,090,951 759 367,849
02/01/2011 5.73 5.41 5.67 2,739,044 983 489,653
01/12/2010 5.42 5.33 5.38 1,741,372 553 323,853
01/11/2010 5.40 5.30 5.38 1,346,707 522 251,781
Download Table