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 |
|---|---|---|---|---|---|---|
| 31/10/2021 | 2.22 | 2.17 | 2.20 | 53,484 | 47 | 24,328 |
| 28/10/2021 | 2.23 | 2.19 | 2.21 | 57,821 | 44 | 26,091 |
| 27/10/2021 | 2.23 | 2.15 | 2.23 | 272,611 | 134 | 124,214 |
| 26/10/2021 | 2.17 | 2.14 | 2.17 | 69,602 | 53 | 32,362 |
| 25/10/2021 | 2.15 | 2.13 | 2.14 | 119,506 | 41 | 55,699 |
| 24/10/2021 | 2.14 | 2.12 | 2.14 | 11,958 | 12 | 5,600 |
| 21/10/2021 | 2.14 | 2.13 | 2.13 | 15,478 | 11 | 7,262 |
| 20/10/2021 | 2.15 | 2.12 | 2.15 | 31,022 | 19 | 14,450 |
| 18/10/2021 | 2.15 | 2.13 | 2.13 | 41,901 | 33 | 19,544 |
| 17/10/2021 | 2.15 | 2.13 | 2.13 | 50,216 | 34 | 23,452 |
| 14/10/2021 | 2.13 | 2.11 | 2.13 | 76,247 | 31 | 35,855 |
| 13/10/2021 | 2.13 | 2.11 | 2.12 | 24,279 | 16 | 11,450 |
| 12/10/2021 | 2.15 | 2.10 | 2.11 | 145,794 | 85 | 68,911 |
| 11/10/2021 | 2.17 | 2.11 | 2.14 | 339,213 | 125 | 158,217 |
| 10/10/2021 | 2.13 | 2.10 | 2.12 | 114,300 | 49 | 53,950 |
| 07/10/2021 | 2.13 | 2.10 | 2.10 | 32,234 | 35 | 15,249 |
| 06/10/2021 | 2.13 | 2.09 | 2.12 | 168,100 | 100 | 79,614 |
| 05/10/2021 | 2.09 | 2.07 | 2.09 | 44,464 | 43 | 21,428 |
| 04/10/2021 | 2.07 | 2.05 | 2.06 | 35,918 | 40 | 17,445 |
| 03/10/2021 | 2.04 | 2.02 | 2.04 | 34,137 | 34 | 16,819 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/06/2006 | 5.20 | 4.80 | 4.96 | 1,622,450 | 360 | 326,987 |
| 04/06/2006 | 5.20 | 4.91 | 5.20 | 1,173,109 | 311 | 230,319 |
| 28/05/2006 | 5.29 | 5.01 | 5.15 | 1,604,568 | 448 | 309,630 |
| 21/05/2006 | 5.30 | 5.16 | 5.22 | 386,472 | 179 | 73,948 |
| 14/05/2006 | 5.33 | 5.12 | 5.20 | 1,787,757 | 417 | 341,648 |
| 07/05/2006 | 5.34 | 5.13 | 5.19 | 980,264 | 398 | 188,620 |
| 01/05/2006 | 5.49 | 5.20 | 5.29 | 743,825 | 299 | 141,151 |
| 23/04/2006 | 5.47 | 5.20 | 5.21 | 2,195,778 | 515 | 407,483 |
| 16/04/2006 | 5.28 | 5.05 | 5.21 | 1,408,141 | 469 | 271,692 |
| 09/04/2006 | 5.40 | 5.21 | 5.24 | 1,353,983 | 320 | 255,324 |
| 02/04/2006 | 5.58 | 5.35 | 5.37 | 2,992,314 | 777 | 547,493 |
| 26/03/2006 | 5.28 | 5.10 | 5.14 | 888,427 | 361 | 171,359 |
| 19/03/2006 | 5.25 | 5.05 | 5.16 | 669,893 | 295 | 129,833 |
| 12/03/2006 | 5.69 | 4.94 | 5.20 | 1,550,473 | 528 | 294,863 |
| 05/03/2006 | 5.47 | 4.74 | 5.47 | 3,572,311 | 721 | 696,743 |
| 26/02/2006 | 5.60 | 5.04 | 5.24 | 1,809,688 | 571 | 339,110 |
| 19/02/2006 | 5.88 | 5.12 | 5.46 | 2,780,876 | 700 | 516,684 |
| 12/02/2006 | 6.07 | 5.65 | 5.76 | 1,817,423 | 449 | 310,729 |
| 05/02/2006 | 6.10 | 5.90 | 6.00 | 4,100,753 | 674 | 683,741 |
| 29/01/2006 | 6.33 | 5.88 | 6.00 | 4,000,349 | 776 | 650,200 |