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 |
|---|---|---|---|---|---|---|
| 24/01/2022 | 2.12 | 2.10 | 2.11 | 20,255 | 25 | 9,625 |
| 23/01/2022 | 2.14 | 2.11 | 2.11 | 35,658 | 34 | 16,779 |
| 20/01/2022 | 2.14 | 2.14 | 2.14 | 3,580 | 9 | 1,673 |
| 19/01/2022 | 2.16 | 2.14 | 2.15 | 23,166 | 16 | 10,778 |
| 18/01/2022 | 2.16 | 2.14 | 2.15 | 32,067 | 30 | 14,892 |
| 17/01/2022 | 2.15 | 2.13 | 2.14 | 62,822 | 50 | 29,303 |
| 16/01/2022 | 2.16 | 2.15 | 2.16 | 33,561 | 32 | 15,574 |
| 13/01/2022 | 2.17 | 2.15 | 2.16 | 17,527 | 20 | 8,114 |
| 12/01/2022 | 2.17 | 2.16 | 2.17 | 5,340 | 5 | 2,463 |
| 11/01/2022 | 2.18 | 2.16 | 2.16 | 12,383 | 19 | 5,700 |
| 10/01/2022 | 2.18 | 2.17 | 2.17 | 19,102 | 12 | 8,768 |
| 09/01/2022 | 2.20 | 2.16 | 2.20 | 43,627 | 37 | 20,110 |
| 06/01/2022 | 2.18 | 2.16 | 2.18 | 20,416 | 22 | 9,423 |
| 05/01/2022 | 2.18 | 2.15 | 2.16 | 3,138 | 7 | 1,451 |
| 04/01/2022 | 2.19 | 2.14 | 2.18 | 65,947 | 47 | 30,342 |
| 03/01/2022 | 2.16 | 2.14 | 2.15 | 58,437 | 22 | 27,181 |
| 02/01/2022 | 2.15 | 2.14 | 2.14 | 1,071 | 5 | 500 |
| 30/12/2021 | 2.15 | 2.14 | 2.14 | 50,820 | 9 | 23,665 |
| 29/12/2021 | 2.15 | 2.13 | 2.14 | 5,905 | 15 | 2,765 |
| 28/12/2021 | 2.15 | 2.12 | 2.15 | 13,756 | 25 | 6,411 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/11/2007 | 5.05 | 4.86 | 4.88 | 805,071 | 210 | 162,051 |
| 11/11/2007 | 5.07 | 4.86 | 5.00 | 1,716,238 | 539 | 343,618 |
| 04/11/2007 | 5.27 | 4.75 | 4.89 | 7,521,368 | 1,628 | 1,486,172 |
| 28/10/2007 | 4.72 | 4.57 | 4.70 | 997,757 | 343 | 215,375 |
| 21/10/2007 | 4.87 | 4.63 | 4.65 | 1,554,453 | 538 | 328,562 |
| 16/10/2007 | 4.87 | 4.40 | 4.79 | 3,349,436 | 750 | 710,767 |
| 07/10/2007 | 4.54 | 4.32 | 4.53 | 1,772,555 | 445 | 401,436 |
| 30/09/2007 | 4.33 | 4.27 | 4.31 | 509,278 | 155 | 118,570 |
| 23/09/2007 | 4.37 | 4.28 | 4.29 | 854,390 | 239 | 197,198 |
| 16/09/2007 | 4.36 | 4.28 | 4.32 | 823,394 | 240 | 190,247 |
| 09/09/2007 | 4.33 | 4.23 | 4.32 | 1,142,253 | 305 | 266,479 |
| 02/09/2007 | 4.30 | 4.20 | 4.25 | 665,669 | 222 | 156,882 |
| 26/08/2007 | 4.30 | 4.23 | 4.25 | 465,455 | 199 | 109,379 |
| 19/08/2007 | 4.29 | 4.20 | 4.26 | 671,254 | 215 | 157,586 |
| 12/08/2007 | 4.33 | 4.14 | 4.30 | 1,683,338 | 366 | 398,651 |
| 05/08/2007 | 4.21 | 4.12 | 4.17 | 1,086,680 | 310 | 261,347 |
| 29/07/2007 | 4.28 | 4.19 | 4.19 | 1,175,483 | 281 | 278,955 |
| 22/07/2007 | 4.30 | 4.23 | 4.30 | 701,644 | 220 | 165,165 |
| 15/07/2007 | 4.29 | 4.24 | 4.25 | 774,448 | 222 | 181,628 |
| 08/07/2007 | 4.30 | 4.25 | 4.29 | 712,496 | 248 | 166,468 |