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 |
|---|---|---|---|---|---|---|
| 23/03/2025 | 3.11 | 3.07 | 3.08 | 724,183 | 163 | 234,484 |
| 20/03/2025 | 3.10 | 3.08 | 3.10 | 422,103 | 86 | 136,627 |
| 19/03/2025 | 3.11 | 3.08 | 3.09 | 491,831 | 102 | 159,147 |
| 18/03/2025 | 3.10 | 3.07 | 3.08 | 652,738 | 116 | 211,412 |
| 17/03/2025 | 3.11 | 3.07 | 3.09 | 618,223 | 145 | 199,792 |
| 16/03/2025 | 3.10 | 3.08 | 3.09 | 264,210 | 68 | 85,411 |
| 13/03/2025 | 3.11 | 3.07 | 3.10 | 384,280 | 105 | 124,322 |
| 12/03/2025 | 3.11 | 3.07 | 3.08 | 605,092 | 120 | 195,607 |
| 11/03/2025 | 3.11 | 3.08 | 3.09 | 941,289 | 114 | 304,500 |
| 10/03/2025 | 3.10 | 3.08 | 3.08 | 515,598 | 80 | 166,823 |
| 09/03/2025 | 3.11 | 3.08 | 3.08 | 457,846 | 117 | 147,798 |
| 06/03/2025 | 3.11 | 3.07 | 3.10 | 769,037 | 121 | 248,503 |
| 05/03/2025 | 3.11 | 3.08 | 3.10 | 463,693 | 116 | 149,835 |
| 04/03/2025 | 3.10 | 3.07 | 3.08 | 364,443 | 100 | 117,950 |
| 03/03/2025 | 3.12 | 3.08 | 3.09 | 359,526 | 61 | 116,010 |
| 02/03/2025 | 3.10 | 3.08 | 3.10 | 261,597 | 55 | 84,624 |
| 27/02/2025 | 3.10 | 3.07 | 3.09 | 675,590 | 174 | 219,085 |
| 26/02/2025 | 3.09 | 3.05 | 3.07 | 515,597 | 90 | 168,188 |
| 25/02/2025 | 3.09 | 3.06 | 3.07 | 332,728 | 80 | 108,176 |
| 24/02/2025 | 3.09 | 3.06 | 3.08 | 557,585 | 86 | 180,876 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/01/2023 | 2.75 | 2.68 | 2.74 | 1,596,903 | 440 | 589,211 |
| 22/01/2023 | 2.80 | 2.68 | 2.72 | 2,462,157 | 644 | 899,209 |
| 15/01/2023 | 2.84 | 2.53 | 2.74 | 2,783,066 | 1,030 | 1,029,710 |
| 08/01/2023 | 2.51 | 2.45 | 2.51 | 2,680,583 | 501 | 1,081,563 |
| 02/01/2023 | 2.51 | 2.35 | 2.47 | 1,242,631 | 529 | 510,613 |
| 26/12/2022 | 2.37 | 2.33 | 2.35 | 1,772,342 | 454 | 753,625 |
| 18/12/2022 | 2.39 | 2.33 | 2.38 | 2,276,984 | 630 | 965,792 |
| 11/12/2022 | 2.40 | 2.31 | 2.36 | 2,425,487 | 811 | 1,024,327 |
| 04/12/2022 | 2.35 | 2.30 | 2.33 | 869,586 | 387 | 372,999 |
| 27/11/2022 | 2.34 | 2.27 | 2.34 | 506,469 | 232 | 220,233 |
| 20/11/2022 | 2.30 | 2.27 | 2.28 | 348,267 | 183 | 152,557 |
| 13/11/2022 | 2.33 | 2.24 | 2.31 | 496,912 | 340 | 217,238 |
| 06/11/2022 | 2.27 | 2.16 | 2.27 | 931,625 | 520 | 421,698 |
| 30/10/2022 | 2.39 | 2.23 | 2.23 | 1,025,058 | 474 | 442,916 |
| 23/10/2022 | 2.39 | 2.30 | 2.37 | 2,348,067 | 699 | 1,000,551 |
| 16/10/2022 | 2.32 | 2.27 | 2.30 | 2,129,318 | 735 | 927,067 |
| 09/10/2022 | 2.33 | 2.22 | 2.29 | 2,927,155 | 842 | 1,296,407 |
| 02/10/2022 | 2.26 | 2.22 | 2.23 | 3,054,886 | 785 | 1,362,470 |
| 25/09/2022 | 2.24 | 2.20 | 2.21 | 2,793,003 | 523 | 1,254,202 |
| 18/09/2022 | 2.26 | 2.20 | 2.22 | 2,908,607 | 702 | 1,301,261 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2013 | 4.14 | 3.31 | 4.10 | 3,446,430 | 1,156 | 886,474 |
| 03/11/2013 | 3.40 | 3.28 | 3.33 | 440,507 | 287 | 132,349 |
| 01/10/2013 | 3.50 | 3.27 | 3.40 | 787,782 | 445 | 230,740 |
| 01/09/2013 | 3.44 | 2.96 | 3.33 | 904,876 | 773 | 285,892 |
| 01/08/2013 | 3.70 | 2.87 | 2.97 | 1,899,131 | 1,350 | 585,050 |
| 01/07/2013 | 4.36 | 3.44 | 3.48 | 3,123,174 | 1,619 | 798,116 |
| 02/06/2013 | 4.89 | 4.38 | 4.38 | 1,309,581 | 670 | 279,698 |
| 01/05/2013 | 5.03 | 4.80 | 4.90 | 720,597 | 459 | 146,610 |
| 01/04/2013 | 5.48 | 4.90 | 4.99 | 1,711,586 | 657 | 322,098 |
| 03/03/2013 | 5.38 | 5.24 | 5.37 | 644,461 | 294 | 121,513 |
| 03/02/2013 | 5.37 | 5.25 | 5.30 | 1,022,448 | 373 | 192,307 |
| 02/01/2013 | 5.41 | 5.25 | 5.35 | 1,459,649 | 450 | 274,531 |
| 02/12/2012 | 5.33 | 5.20 | 5.30 | 915,994 | 357 | 173,939 |
| 01/11/2012 | 5.50 | 5.21 | 5.28 | 1,068,187 | 417 | 199,136 |
| 01/10/2012 | 5.35 | 4.95 | 5.30 | 558,607 | 264 | 110,674 |
| 02/09/2012 | 5.03 | 4.93 | 4.98 | 287,161 | 223 | 57,740 |
| 01/08/2012 | 5.07 | 4.88 | 4.97 | 969,286 | 426 | 195,205 |
| 01/07/2012 | 5.09 | 4.94 | 5.00 | 666,693 | 382 | 132,133 |
| 03/06/2012 | 5.05 | 4.70 | 5.01 | 1,124,998 | 619 | 228,687 |
| 01/05/2012 | 5.31 | 5.03 | 5.06 | 1,530,341 | 764 | 294,163 |