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
26/12/2024 2.91 2.86 2.90 177,925 87 61,826
24/12/2024 2.88 2.86 2.86 19,379 27 6,742
23/12/2024 2.88 2.86 2.88 138,730 64 48,420
22/12/2024 2.90 2.87 2.88 3,186,986 54 1,104,338
19/12/2024 2.91 2.86 2.87 47,908 37 16,610
18/12/2024 2.90 2.88 2.90 21,597 23 7,487
17/12/2024 2.91 2.88 2.88 75,499 37 26,105
16/12/2024 2.91 2.88 2.91 24,660 22 8,511
15/12/2024 2.91 2.87 2.87 1,031,387 51 356,422
12/12/2024 2.90 2.88 2.88 17,790 19 6,162
11/12/2024 2.90 2.88 2.88 55,701 28 19,258
10/12/2024 2.91 2.89 2.89 112,889 36 38,861
09/12/2024 2.91 2.89 2.90 8,921 9 3,077
08/12/2024 2.90 2.87 2.90 11,527 8 4,002
05/12/2024 2.91 2.87 2.88 845,488 89 292,067
04/12/2024 2.91 2.89 2.89 48,098 13 16,543
03/12/2024 2.91 2.90 2.91 66,437 27 22,855
02/12/2024 2.90 2.87 2.90 57,106 18 19,780
01/12/2024 2.90 2.87 2.87 34,287 20 11,865
28/11/2024 2.90 2.88 2.89 44,256 28 15,337
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/11/2021 2.09 2.04 2.09 75,534 83 36,639
21/11/2021 2.12 2.08 2.10 27,509 43 13,112
14/11/2021 2.14 2.05 2.08 78,323 76 37,844
07/11/2021 2.15 2.08 2.15 104,435 109 49,554
31/10/2021 2.22 2.12 2.13 127,362 123 58,559
24/10/2021 2.23 2.12 2.21 531,498 284 243,966
17/10/2021 2.15 2.12 2.13 138,616 97 64,708
10/10/2021 2.17 2.10 2.13 699,832 306 328,383
03/10/2021 2.13 2.02 2.10 314,852 252 150,555
26/09/2021 2.02 2.00 2.02 148,002 79 73,678
19/09/2021 2.02 1.98 2.00 85,085 74 42,682
12/09/2021 2.05 1.98 1.99 170,432 99 84,745
05/09/2021 2.01 1.97 1.98 66,321 72 33,366
29/08/2021 2.03 1.98 2.01 119,705 121 59,856
22/08/2021 2.05 1.97 2.02 204,859 170 101,412
15/08/2021 2.01 1.94 1.97 261,002 195 132,066
08/08/2021 2.04 1.96 1.99 208,059 185 104,409
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2008 5.35 4.80 4.82 3,607,990 1,386 711,882
02/11/2008 5.50 4.36 5.17 9,163,794 2,331 1,832,417
05/10/2008 5.55 4.41 4.86 8,908,739 2,044 1,807,769
01/09/2008 6.34 5.13 5.70 7,866,711 1,468 1,345,681
03/08/2008 6.31 5.72 5.98 4,458,414 1,277 734,815
01/07/2008 6.60 6.10 6.16 6,927,227 1,767 1,091,788
01/06/2008 6.98 6.02 6.35 27,799,980 4,191 4,202,113
04/05/2008 7.10 5.93 6.61 63,038,085 7,737 9,384,356
01/04/2008 6.52 5.83 5.93 17,817,772 3,571 2,860,637
02/03/2008 6.89 5.47 5.98 49,310,608 6,688 7,579,410
02/02/2008 6.47 5.61 6.39 29,176,003 4,883 4,792,596
02/01/2008 6.89 5.46 5.69 89,151,720 10,903 13,866,129
02/12/2007 5.99 5.10 5.62 43,518,787 7,440 7,712,055
01/11/2007 5.27 4.63 5.10 14,339,081 3,302 2,842,069
01/10/2007 4.87 4.27 4.58 7,757,502 2,105 1,679,865
02/09/2007 4.37 4.20 4.30 3,686,919 1,048 857,746
01/08/2007 4.33 4.12 4.25 4,589,920 1,234 1,089,530
01/07/2007 4.30 4.21 4.21 3,252,109 1,045 763,386
03/06/2007 4.48 4.23 4.25 3,726,053 1,180 861,185
01/05/2007 4.47 4.30 4.33 4,114,668 1,310 934,929
Download Table