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 |
|---|---|---|---|---|---|---|
| 24/04/2025 | 3.10 | 3.07 | 3.08 | 550,506 | 81 | 178,149 |
| 23/04/2025 | 3.10 | 3.08 | 3.10 | 243,949 | 54 | 78,944 |
| 22/04/2025 | 3.10 | 3.08 | 3.10 | 291,263 | 23 | 93,974 |
| 21/04/2025 | 3.10 | 3.06 | 3.08 | 306,402 | 49 | 99,475 |
| 20/04/2025 | 3.08 | 3.06 | 3.08 | 103,100 | 53 | 33,516 |
| 17/04/2025 | 3.09 | 3.06 | 3.07 | 1,929,891 | 220 | 627,035 |
| 16/04/2025 | 3.10 | 3.06 | 3.06 | 1,042,328 | 193 | 337,787 |
| 15/04/2025 | 3.10 | 3.07 | 3.08 | 181,486 | 48 | 58,724 |
| 14/04/2025 | 3.10 | 3.06 | 3.08 | 1,232,370 | 202 | 400,922 |
| 13/04/2025 | 3.09 | 3.05 | 3.08 | 595,861 | 135 | 194,144 |
| 10/04/2025 | 3.09 | 3.04 | 3.09 | 432,671 | 81 | 140,811 |
| 09/04/2025 | 3.08 | 3.05 | 3.05 | 209,802 | 42 | 68,501 |
| 08/04/2025 | 3.08 | 3.05 | 3.05 | 143,116 | 51 | 46,601 |
| 07/04/2025 | 3.05 | 3.00 | 3.03 | 361,849 | 137 | 119,597 |
| 06/04/2025 | 3.10 | 3.05 | 3.07 | 1,400,359 | 305 | 455,670 |
| 03/04/2025 | 3.10 | 3.07 | 3.08 | 947,388 | 163 | 306,309 |
| 27/03/2025 | 3.08 | 3.06 | 3.07 | 1,784,858 | 223 | 581,218 |
| 26/03/2025 | 3.10 | 3.07 | 3.07 | 631,049 | 141 | 204,446 |
| 25/03/2025 | 3.09 | 3.07 | 3.07 | 773,616 | 142 | 250,965 |
| 24/03/2025 | 3.09 | 3.07 | 3.08 | 553,279 | 115 | 179,586 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/06/2023 | 2.46 | 2.41 | 2.44 | 993,509 | 460 | 408,475 |
| 11/06/2023 | 2.50 | 2.43 | 2.44 | 777,052 | 455 | 316,060 |
| 04/06/2023 | 2.49 | 2.43 | 2.49 | 1,883,535 | 895 | 765,794 |
| 28/05/2023 | 2.50 | 2.37 | 2.47 | 2,360,612 | 1,007 | 964,891 |
| 21/05/2023 | 2.38 | 2.34 | 2.37 | 725,142 | 384 | 307,894 |
| 14/05/2023 | 2.39 | 2.32 | 2.38 | 1,279,133 | 719 | 540,904 |
| 07/05/2023 | 2.34 | 2.27 | 2.34 | 1,051,844 | 664 | 456,526 |
| 01/05/2023 | 2.36 | 2.25 | 2.33 | 2,496,209 | 1,222 | 1,080,380 |
| 25/04/2023 | 2.46 | 2.25 | 2.25 | 1,590,976 | 622 | 658,562 |
| 16/04/2023 | 2.45 | 2.25 | 2.42 | 15,162,997 | 2,891 | 6,572,638 |
| 09/04/2023 | 2.59 | 2.39 | 2.41 | 2,980,441 | 1,544 | 1,206,703 |
| 02/04/2023 | 2.67 | 2.56 | 2.60 | 1,776,181 | 992 | 677,339 |
| 26/03/2023 | 2.69 | 2.51 | 2.63 | 2,625,677 | 1,430 | 1,007,520 |
| 19/03/2023 | 2.52 | 2.39 | 2.51 | 9,238,249 | 2,007 | 3,813,612 |
| 12/03/2023 | 2.55 | 2.49 | 2.50 | 1,972,733 | 794 | 788,860 |
| 05/03/2023 | 2.65 | 2.51 | 2.55 | 1,647,382 | 878 | 640,265 |
| 26/02/2023 | 2.75 | 2.62 | 2.66 | 4,345,207 | 1,073 | 1,631,591 |
| 19/02/2023 | 2.80 | 2.59 | 2.73 | 2,537,951 | 885 | 934,484 |
| 12/02/2023 | 2.93 | 2.60 | 2.64 | 3,655,834 | 1,129 | 1,326,489 |
| 05/02/2023 | 2.92 | 2.76 | 2.90 | 2,801,701 | 1,213 | 980,343 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2015 | 2.92 | 2.19 | 2.39 | 579,994 | 581 | 228,478 |
| 01/07/2015 | 2.99 | 2.89 | 2.94 | 163,701 | 172 | 55,979 |
| 01/06/2015 | 3.04 | 2.92 | 3.00 | 254,208 | 265 | 85,512 |
| 03/05/2015 | 3.06 | 2.90 | 3.00 | 331,775 | 276 | 112,615 |
| 01/04/2015 | 3.24 | 2.90 | 2.92 | 621,657 | 444 | 202,191 |
| 01/03/2015 | 3.33 | 3.15 | 3.15 | 325,767 | 260 | 101,051 |
| 01/02/2015 | 3.39 | 3.27 | 3.35 | 405,371 | 238 | 121,443 |
| 04/01/2015 | 3.50 | 3.28 | 3.30 | 202,748 | 212 | 60,119 |
| 01/12/2014 | 3.52 | 3.16 | 3.51 | 2,522,513 | 1,049 | 746,398 |
| 02/11/2014 | 3.31 | 3.00 | 3.16 | 1,585,527 | 838 | 502,367 |
| 01/10/2014 | 3.09 | 2.98 | 3.09 | 678,861 | 430 | 225,143 |
| 01/09/2014 | 3.15 | 3.01 | 3.03 | 304,586 | 268 | 99,417 |
| 03/08/2014 | 3.13 | 3.01 | 3.09 | 647,300 | 454 | 210,239 |
| 01/07/2014 | 3.09 | 3.00 | 3.08 | 161,155 | 217 | 53,087 |
| 01/06/2014 | 3.24 | 3.00 | 3.07 | 550,517 | 541 | 177,029 |
| 04/05/2014 | 3.22 | 2.94 | 3.22 | 789,860 | 556 | 262,319 |
| 01/04/2014 | 3.50 | 3.05 | 3.06 | 1,112,262 | 766 | 336,791 |
| 02/03/2014 | 3.44 | 3.25 | 3.35 | 6,209,698 | 483 | 1,853,176 |
| 02/02/2014 | 3.90 | 3.26 | 3.26 | 1,511,948 | 1,041 | 433,617 |
| 02/01/2014 | 4.08 | 3.66 | 3.80 | 710,681 | 406 | 186,085 |