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
29/07/2025 2.94 2.91 2.93 1,616,949 339 552,794
28/07/2025 2.95 2.92 2.93 1,004,110 166 342,146
27/07/2025 2.96 2.91 2.94 1,763,604 395 601,750
24/07/2025 2.95 2.91 2.94 1,399,300 305 477,160
23/07/2025 2.94 2.92 2.93 1,480,348 331 505,259
22/07/2025 2.94 2.91 2.91 1,378,533 267 470,844
21/07/2025 2.94 2.91 2.93 1,795,638 363 613,632
20/07/2025 2.95 2.92 2.93 1,446,605 306 491,605
17/07/2025 2.95 2.91 2.92 1,778,111 319 605,694
16/07/2025 2.96 2.92 2.95 1,141,092 254 387,333
15/07/2025 2.96 2.93 2.93 1,528,617 281 519,241
14/07/2025 2.95 2.92 2.94 1,246,911 257 424,664
13/07/2025 2.95 2.92 2.93 1,528,438 317 521,035
10/07/2025 2.96 2.93 2.94 1,343,269 307 455,818
09/07/2025 2.97 2.94 2.96 1,447,079 331 489,048
08/07/2025 2.96 2.93 2.95 1,282,450 318 434,424
07/07/2025 2.96 2.93 2.95 1,196,474 331 405,900
06/07/2025 2.95 2.92 2.92 1,629,979 385 554,988
03/07/2025 2.95 2.90 2.94 2,206,736 411 754,037
02/07/2025 2.93 2.91 2.91 1,539,985 378 527,286
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/08/2024 2.95 2.89 2.92 4,147,671 907 1,419,998
11/08/2024 2.95 2.84 2.93 3,235,132 848 1,119,902
04/08/2024 2.87 2.77 2.86 791,591 487 280,479
28/07/2024 2.97 2.86 2.88 4,001,930 790 1,375,253
21/07/2024 2.96 2.90 2.92 3,009,371 767 1,029,286
14/07/2024 3.00 2.91 2.92 2,974,874 791 1,009,571
08/07/2024 3.00 2.89 2.99 2,599,350 661 882,653
30/06/2024 2.92 2.88 2.90 1,900,534 532 654,604
23/06/2024 2.93 2.88 2.89 2,455,777 619 845,824
10/06/2024 2.92 2.86 2.91 2,909,866 672 1,009,251
02/06/2024 2.88 2.83 2.88 3,526,236 860 1,232,294
26/05/2024 2.88 2.83 2.85 3,190,453 832 1,115,623
19/05/2024 2.87 2.76 2.86 3,426,016 914 1,219,693
12/05/2024 2.80 2.72 2.76 2,930,053 810 1,056,174
05/05/2024 2.76 2.66 2.72 2,301,973 589 850,450
28/04/2024 2.79 2.62 2.67 1,408,678 555 521,346
21/04/2024 2.89 2.82 2.83 2,046,694 486 714,415
14/04/2024 2.94 2.81 2.85 3,959,727 910 1,382,347
07/04/2024 2.82 2.80 2.81 910,162 242 323,345
31/03/2024 2.82 2.77 2.81 2,216,006 572 792,050
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2020 1.32 1.29 1.31 174,273 189 133,661
04/08/2020 1.35 1.24 1.29 213,137 306 165,107
01/07/2020 1.44 1.29 1.32 162,972 241 118,774
01/06/2020 1.45 1.34 1.37 218,272 296 160,539
10/05/2020 1.44 1.28 1.39 97,509 165 71,731
01/03/2020 1.49 1.29 1.37 125,457 193 87,460
02/02/2020 1.54 1.47 1.50 259,325 336 171,702
02/01/2020 1.53 1.44 1.51 321,095 380 215,143
01/12/2019 1.47 1.40 1.44 270,898 302 191,008
03/11/2019 1.48 1.43 1.43 71,209 155 49,026
01/10/2019 1.50 1.45 1.46 138,112 192 94,339
01/09/2019 1.53 1.42 1.48 124,683 255 85,055
01/08/2019 1.61 1.50 1.53 159,463 269 104,484
01/07/2019 1.67 1.46 1.54 1,045,492 1,179 657,738
02/06/2019 1.49 1.37 1.48 434,738 416 304,745
01/05/2019 1.44 1.31 1.39 628,678 623 455,641
01/04/2019 1.51 1.33 1.36 270,829 310 184,218
03/03/2019 1.59 1.49 1.49 347,396 361 227,458
03/02/2019 1.65 1.49 1.56 413,543 533 262,078
02/01/2019 1.53 1.38 1.48 171,954 358 118,316
Download Table