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 |
|---|---|---|---|---|---|---|
| 27/07/2022 | 2.20 | 2.15 | 2.20 | 293,522 | 174 | 135,432 |
| 26/07/2022 | 2.24 | 2.12 | 2.16 | 625,997 | 235 | 286,303 |
| 25/07/2022 | 2.15 | 2.12 | 2.15 | 106,126 | 63 | 49,840 |
| 24/07/2022 | 2.15 | 2.12 | 2.14 | 23,318 | 23 | 10,878 |
| 21/07/2022 | 2.16 | 2.13 | 2.15 | 121,335 | 54 | 56,556 |
| 20/07/2022 | 2.16 | 2.12 | 2.16 | 187,316 | 102 | 86,836 |
| 19/07/2022 | 2.16 | 2.11 | 2.15 | 99,003 | 57 | 46,270 |
| 18/07/2022 | 2.17 | 2.09 | 2.16 | 490,667 | 172 | 229,677 |
| 17/07/2022 | 2.18 | 2.11 | 2.15 | 424,385 | 200 | 197,429 |
| 14/07/2022 | 2.16 | 2.06 | 2.12 | 377,632 | 187 | 178,260 |
| 13/07/2022 | 2.07 | 2.05 | 2.06 | 33,796 | 24 | 16,414 |
| 07/07/2022 | 2.07 | 2.04 | 2.05 | 129,161 | 51 | 62,620 |
| 06/07/2022 | 2.06 | 2.03 | 2.05 | 65,178 | 51 | 31,726 |
| 05/07/2022 | 2.07 | 2.02 | 2.04 | 84,867 | 49 | 41,547 |
| 04/07/2022 | 2.08 | 2.02 | 2.07 | 609,767 | 214 | 297,131 |
| 03/07/2022 | 2.02 | 2.00 | 2.02 | 237,955 | 30 | 118,826 |
| 30/06/2022 | 2.00 | 2.00 | 2.00 | 70,664 | 24 | 35,332 |
| 29/06/2022 | 2.00 | 1.99 | 1.99 | 42,109 | 21 | 21,100 |
| 28/06/2022 | 2.01 | 1.98 | 1.99 | 396,203 | 95 | 198,399 |
| 27/06/2022 | 1.99 | 1.97 | 1.98 | 42,972 | 35 | 21,705 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/03/2010 | 5.47 | 5.39 | 5.45 | 357,988 | 248 | 65,883 |
| 07/03/2010 | 5.49 | 5.35 | 5.45 | 905,933 | 242 | 167,687 |
| 28/02/2010 | 5.50 | 5.40 | 5.47 | 455,082 | 212 | 83,572 |
| 21/02/2010 | 5.50 | 5.35 | 5.41 | 436,427 | 167 | 80,569 |
| 14/02/2010 | 5.53 | 5.40 | 5.42 | 751,804 | 233 | 137,095 |
| 07/02/2010 | 5.53 | 5.45 | 5.49 | 711,933 | 181 | 129,745 |
| 31/01/2010 | 5.49 | 5.38 | 5.49 | 1,034,363 | 312 | 190,276 |
| 24/01/2010 | 5.46 | 5.30 | 5.44 | 586,192 | 185 | 108,819 |
| 17/01/2010 | 5.42 | 5.33 | 5.37 | 152,444 | 90 | 28,311 |
| 10/01/2010 | 5.46 | 5.30 | 5.37 | 940,033 | 343 | 173,585 |
| 03/01/2010 | 5.35 | 5.19 | 5.32 | 207,087 | 99 | 38,945 |
| 27/12/2009 | 5.25 | 5.15 | 5.17 | 118,858 | 89 | 22,909 |
| 20/12/2009 | 5.28 | 5.16 | 5.20 | 282,946 | 120 | 54,281 |
| 13/12/2009 | 5.40 | 5.25 | 5.30 | 706,613 | 242 | 132,362 |
| 06/12/2009 | 5.38 | 5.14 | 5.30 | 608,156 | 249 | 116,140 |
| 01/12/2009 | 5.20 | 5.00 | 5.17 | 290,114 | 104 | 57,182 |
| 22/11/2009 | 5.21 | 5.15 | 5.18 | 431,802 | 155 | 83,355 |
| 15/11/2009 | 5.21 | 5.15 | 5.19 | 513,328 | 172 | 99,119 |
| 08/11/2009 | 5.19 | 5.08 | 5.18 | 488,783 | 232 | 94,827 |
| 01/11/2009 | 5.15 | 5.07 | 5.14 | 230,889 | 124 | 45,254 |