JORDAN TELECOM Historical
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 |
|---|---|---|---|---|---|---|
| 27/11/2024 | 2.90 | 2.89 | 2.89 | 28,937 | 22 | 9,998 |
| 26/11/2024 | 2.90 | 2.86 | 2.89 | 183,194 | 56 | 63,580 |
| 25/11/2024 | 2.90 | 2.88 | 2.90 | 22,505 | 9 | 7,796 |
| 24/11/2024 | 2.90 | 2.88 | 2.90 | 4,759 | 12 | 1,651 |
| 21/11/2024 | 2.90 | 2.86 | 2.89 | 48,136 | 32 | 16,690 |
| 20/11/2024 | 2.89 | 2.86 | 2.89 | 86,616 | 74 | 30,120 |
| 19/11/2024 | 2.91 | 2.88 | 2.89 | 38,419 | 25 | 13,304 |
| 18/11/2024 | 2.91 | 2.89 | 2.91 | 113,123 | 15 | 39,008 |
| 17/11/2024 | 2.91 | 2.88 | 2.90 | 34,636 | 38 | 11,958 |
| 14/11/2024 | 2.91 | 2.90 | 2.91 | 82,376 | 26 | 28,347 |
| 13/11/2024 | 2.92 | 2.89 | 2.90 | 87,714 | 30 | 30,172 |
| 12/11/2024 | 2.93 | 2.92 | 2.92 | 190,328 | 28 | 65,175 |
| 11/11/2024 | 2.92 | 2.90 | 2.91 | 217,371 | 55 | 74,633 |
| 10/11/2024 | 2.93 | 2.90 | 2.92 | 36,253 | 18 | 12,403 |
| 07/11/2024 | 2.90 | 2.87 | 2.88 | 58,918 | 46 | 20,434 |
| 06/11/2024 | 2.90 | 2.87 | 2.89 | 51,949 | 23 | 17,985 |
| 05/11/2024 | 2.91 | 2.88 | 2.89 | 33,950 | 26 | 11,717 |
| 04/11/2024 | 2.90 | 2.89 | 2.90 | 14,442 | 20 | 4,988 |
| 03/11/2024 | 2.92 | 2.90 | 2.92 | 52,204 | 30 | 17,928 |
| 31/10/2024 | 2.93 | 2.89 | 2.92 | 158,566 | 63 | 54,387 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 14/03/2021 | 1.54 | 1.50 | 1.53 | 31,696 | 51 | 20,952 |
| 07/03/2021 | 1.54 | 1.51 | 1.53 | 83,269 | 78 | 54,362 |
| 28/02/2021 | 1.58 | 1.53 | 1.53 | 92,954 | 85 | 59,864 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2007 | 5.05 | 4.32 | 4.40 | 12,200,961 | 2,619 | 2,530,748 |
| 01/03/2007 | 4.98 | 4.67 | 4.82 | 5,561,157 | 1,580 | 1,157,202 |
| 01/02/2007 | 5.09 | 4.43 | 4.90 | 6,509,904 | 2,125 | 1,369,421 |
| 07/01/2007 | 4.67 | 4.03 | 4.60 | 4,591,310 | 1,479 | 1,037,283 |
| 03/12/2006 | 4.12 | 3.91 | 4.12 | 1,642,075 | 779 | 409,043 |
| 01/11/2006 | 4.43 | 4.07 | 4.09 | 2,738,276 | 1,139 | 651,198 |
| 01/10/2006 | 4.67 | 4.10 | 4.41 | 2,511,823 | 1,177 | 568,134 |
| 01/06/2006 | 5.22 | 4.41 | 4.46 | 4,591,518 | 1,328 | 934,981 |
| 01/05/2006 | 5.49 | 5.01 | 5.18 | 5,182,950 | 1,660 | 992,520 |
| 02/04/2006 | 5.58 | 5.05 | 5.21 | 7,950,216 | 2,081 | 1,481,992 |
| 01/03/2006 | 5.69 | 4.74 | 5.14 | 7,237,855 | 2,109 | 1,399,959 |
| 01/02/2006 | 6.33 | 5.10 | 5.49 | 12,113,104 | 2,731 | 2,092,904 |
| 02/01/2006 | 6.54 | 5.57 | 6.16 | 23,181,229 | 4,226 | 3,814,619 |