Menu

JORDAN TELECOM Historical

Loading data
Performance Indicators 22/10/2025
MarketFirst
High Price3.09
Last Closing3.09
No. of Transactions24
SectorTechnology and Communication
Low Price3.04
Opening Price3.09
No. of Shares9,544
Div7.17
Change-0.02
Closing Price3.07
Average Price3.08
P/E15.23
Value Traded29,360

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2025 3.06 3.00 3.06 596,537 99 198,253
23/09/2025 3.05 2.97 3.03 670,871 218 223,484
22/09/2025 3.07 2.99 3.05 1,032,481 308 340,623
21/09/2025 3.10 3.03 3.03 903,044 298 293,628
18/09/2025 3.07 2.96 3.03 906,083 262 303,745
17/09/2025 2.97 2.95 2.97 829,500 222 279,837
16/09/2025 2.97 2.94 2.96 1,111,649 266 375,803
15/09/2025 2.97 2.94 2.96 1,256,261 272 424,305
14/09/2025 2.97 2.92 2.93 1,052,009 289 356,931
11/09/2025 2.94 2.92 2.92 150,471 46 51,315
10/09/2025 2.94 2.92 2.92 107,179 64 36,579
09/09/2025 2.94 2.92 2.94 18,332 17 6,261
08/09/2025 2.95 2.92 2.92 31,258 25 10,625
07/09/2025 2.95 2.93 2.94 27,907 19 9,486
03/09/2025 2.95 2.92 2.94 156,509 54 53,306
02/09/2025 2.95 2.93 2.93 50,756 24 17,252
01/09/2025 2.95 2.93 2.94 510,030 175 173,493
31/08/2025 2.94 2.91 2.94 751,256 166 256,462
28/08/2025 2.93 2.91 2.93 1,097,456 262 375,911
27/08/2025 2.92 2.91 2.91 57,154 28 19,617
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2025 2.93 2.89 2.89 6,050,671 1,157 2,075,064
18/05/2025 3.00 2.90 2.90 7,438,689 1,758 2,522,293
11/05/2025 2.94 2.87 2.91 2,741,707 658 946,997
04/05/2025 2.96 2.84 2.91 2,207,139 568 756,368
27/04/2025 3.10 3.07 3.07 2,007,646 391 649,837
20/04/2025 3.10 3.06 3.08 1,495,219 260 484,058
13/04/2025 3.10 3.05 3.07 4,981,937 798 1,618,612
06/04/2025 3.10 3.00 3.09 2,547,797 616 831,180
03/04/2025 3.10 3.07 3.08 947,388 163 306,309
23/03/2025 3.11 3.06 3.07 4,466,985 784 1,450,699
16/03/2025 3.11 3.07 3.10 2,449,105 517 792,389
09/03/2025 3.11 3.07 3.10 2,904,105 536 939,050
02/03/2025 3.12 3.07 3.10 2,218,296 453 716,922
23/02/2025 3.10 3.05 3.09 2,424,386 512 787,498
16/02/2025 3.11 3.05 3.07 2,934,943 643 950,664
09/02/2025 3.09 3.03 3.07 421,156 174 137,810
02/02/2025 3.09 3.01 3.04 744,854 371 244,380
26/01/2025 3.05 3.00 3.04 631,952 240 208,745
19/01/2025 3.05 3.00 3.04 538,717 204 178,328
12/01/2025 3.04 2.95 3.02 919,152 333 307,899
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 2.70 2.55 2.69 5,946,705 1,748 2,246,102
03/12/2023 2.58 2.50 2.54 10,484,210 2,302 4,118,378
01/11/2023 2.65 2.41 2.53 8,131,142 2,358 3,302,729
01/10/2023 2.46 2.37 2.43 9,872,202 2,864 4,076,237
03/09/2023 2.48 2.43 2.43 9,147,759 2,614 3,724,510
01/08/2023 2.48 2.39 2.44 10,436,951 3,289 4,270,916
02/07/2023 2.51 2.42 2.46 13,265,894 2,991 5,364,118
04/06/2023 2.50 2.41 2.42 4,350,990 2,094 1,776,985
01/05/2023 2.50 2.25 2.47 7,912,941 3,996 3,350,595
02/04/2023 2.67 2.25 2.25 21,510,595 6,049 9,115,242
01/03/2023 2.69 2.39 2.63 15,846,123 5,333 6,387,014
01/02/2023 2.93 2.59 2.66 13,273,965 4,229 4,845,219
02/01/2023 2.84 2.35 2.72 10,469,987 2,991 4,001,237
01/12/2022 2.40 2.30 2.35 7,533,495 2,367 3,198,305
01/11/2022 2.33 2.16 2.30 2,380,442 1,377 1,056,979
02/10/2022 2.39 2.22 2.31 11,198,219 3,348 4,902,596
01/09/2022 2.26 2.18 2.21 10,626,292 2,594 4,785,965
01/08/2022 2.42 2.17 2.20 13,615,680 4,685 6,078,143
03/07/2022 2.24 2.00 2.19 4,355,981 1,924 2,048,554
01/06/2022 2.08 1.97 2.00 12,123,483 2,117 6,037,011
Download Table