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
26/08/2025 2.92 2.90 2.90 69,838 21 24,005
25/08/2025 2.91 2.90 2.91 14,469 14 4,981
24/08/2025 2.92 2.88 2.91 79,911 29 27,585
21/08/2025 2.92 2.89 2.89 60,015 18 20,643
20/08/2025 2.93 2.88 2.88 198,807 62 68,461
19/08/2025 2.91 2.88 2.91 33,592 25 11,600
18/08/2025 2.92 2.89 2.89 25,613 20 8,829
17/08/2025 2.92 2.88 2.89 1,153,065 276 395,437
14/08/2025 2.92 2.90 2.90 23,919 19 8,241
13/08/2025 2.92 2.88 2.92 606,084 164 208,601
12/08/2025 2.91 2.88 2.88 105,062 41 36,256
11/08/2025 2.91 2.90 2.91 65,515 17 22,539
10/08/2025 2.91 2.87 2.90 1,159,834 257 401,363
07/08/2025 2.91 2.88 2.90 832,873 207 287,826
06/08/2025 2.90 2.87 2.89 1,042,518 214 361,055
05/08/2025 2.89 2.87 2.87 1,059,479 242 367,632
04/08/2025 2.90 2.87 2.88 1,306,628 319 452,531
03/08/2025 2.90 2.88 2.90 578,004 159 199,914
31/07/2025 2.92 2.88 2.91 1,604,653 294 553,119
30/07/2025 2.93 2.90 2.92 2,190,676 214 750,197
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/01/2025 2.98 2.88 2.96 1,068,179 261 363,703
29/12/2024 2.91 2.86 2.90 723,509 244 251,177
22/12/2024 2.91 2.86 2.90 3,523,019 232 1,221,326
15/12/2024 2.91 2.86 2.87 1,201,052 170 415,135
08/12/2024 2.91 2.87 2.88 206,828 100 71,360
01/12/2024 2.91 2.87 2.88 1,051,417 167 363,110
24/11/2024 2.90 2.86 2.89 283,650 127 98,362
17/11/2024 2.91 2.86 2.89 320,929 184 111,080
10/11/2024 2.93 2.89 2.91 614,042 157 210,730
03/11/2024 2.92 2.87 2.88 211,463 145 73,052
27/10/2024 2.94 2.89 2.92 1,309,078 363 448,252
20/10/2024 2.93 2.90 2.91 645,336 183 221,283
13/10/2024 2.93 2.88 2.93 433,319 161 148,645
06/10/2024 2.90 2.83 2.90 2,867,726 154 997,988
29/09/2024 2.91 2.83 2.87 872,480 360 304,988
22/09/2024 2.92 2.80 2.88 992,135 395 343,918
15/09/2024 2.93 2.87 2.88 1,352,869 473 466,078
08/09/2024 2.96 2.92 2.93 2,894,500 723 984,379
01/09/2024 2.97 2.92 2.95 2,586,106 628 877,693
25/08/2024 2.95 2.91 2.94 2,807,618 751 959,115
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/05/2022 2.01 1.95 2.00 4,084,540 1,421 2,055,142
03/04/2022 2.19 1.95 1.99 6,238,605 1,788 2,948,973
01/03/2022 2.27 2.06 2.07 12,026,527 2,687 5,494,075
01/02/2022 2.21 2.12 2.19 4,226,375 1,348 1,931,481
02/01/2022 2.20 2.10 2.13 574,694 428 267,380
01/12/2021 2.15 2.04 2.14 302,560 221 143,454
01/11/2021 2.18 2.04 2.06 342,497 361 163,117
03/10/2021 2.23 2.02 2.20 1,738,283 986 811,940
01/09/2021 2.05 1.97 2.02 501,680 367 250,480
01/08/2021 2.10 1.94 1.99 974,212 824 485,136
01/07/2021 2.15 2.04 2.10 852,794 693 406,832
01/06/2021 2.25 1.90 2.12 5,078,675 3,047 2,431,364
02/05/2021 2.27 1.50 2.07 3,720,499 2,306 1,873,903
01/04/2021 1.58 1.53 1.56 579,958 370 373,973
01/03/2021 1.58 1.50 1.56 260,698 276 169,867
01/02/2021 1.60 1.52 1.57 414,123 452 267,105
03/01/2021 1.54 1.45 1.53 312,862 362 207,776
01/12/2020 1.52 1.38 1.47 316,226 432 216,809
01/11/2020 1.46 1.30 1.45 240,518 265 176,374
01/10/2020 1.37 1.29 1.33 102,536 169 77,402
Download Table