Menu

JORDAN TELECOM Historical

Loading data
Performance Indicators 02/07/2026
MarketFirst
High Price3.71
Last Closing3.71
No. of Transactions33
SectorTechnology and Communication
Low Price3.68
Opening Price3.68
No. of Shares7,371
Div5.98
Change-0.03
Closing Price3.68
Average Price3.69
P/E16.37
Value Traded27,172

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/08/2025 2.91 2.88 2.88 105,062 41 36,256
11/08/2025 2.91 2.90 2.91 65,515 17 22,539
10/08/2025 2.91 2.87 2.90 1,159,834 257 401,363
07/08/2025 2.91 2.88 2.90 832,873 207 287,826
06/08/2025 2.90 2.87 2.89 1,042,518 214 361,055
05/08/2025 2.89 2.87 2.87 1,059,479 242 367,632
04/08/2025 2.90 2.87 2.88 1,306,628 319 452,531
03/08/2025 2.90 2.88 2.90 578,004 159 199,914
31/07/2025 2.92 2.88 2.91 1,604,653 294 553,119
30/07/2025 2.93 2.90 2.92 2,190,676 214 750,197
29/07/2025 2.94 2.91 2.93 1,616,949 339 552,794
28/07/2025 2.95 2.92 2.93 1,004,110 166 342,146
27/07/2025 2.96 2.91 2.94 1,763,604 395 601,750
24/07/2025 2.95 2.91 2.94 1,399,300 305 477,160
23/07/2025 2.94 2.92 2.93 1,480,348 331 505,259
22/07/2025 2.94 2.91 2.91 1,378,533 267 470,844
21/07/2025 2.94 2.91 2.93 1,795,638 363 613,632
20/07/2025 2.95 2.92 2.93 1,446,605 306 491,605
17/07/2025 2.95 2.91 2.92 1,778,111 319 605,694
16/07/2025 2.96 2.92 2.95 1,141,092 254 387,333
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/03/2022 2.13 2.06 2.07 518,332 296 247,856
20/03/2022 2.27 2.09 2.12 3,913,099 882 1,804,919
13/03/2022 2.23 2.19 2.23 2,975,672 615 1,342,623
06/03/2022 2.22 2.18 2.19 3,302,888 591 1,500,653
27/02/2022 2.22 2.17 2.20 1,652,095 408 750,729
20/02/2022 2.21 2.16 2.18 1,859,379 403 850,515
13/02/2022 2.21 2.16 2.18 1,681,397 569 767,085
06/02/2022 2.20 2.17 2.19 225,207 163 103,153
30/01/2022 2.18 2.11 2.16 194,810 137 91,027
23/01/2022 2.15 2.10 2.13 102,536 66 48,104
16/01/2022 2.16 2.13 2.14 155,195 137 72,220
09/01/2022 2.20 2.15 2.16 97,979 93 45,155
02/01/2022 2.19 2.14 2.18 149,009 103 68,897
26/12/2021 2.15 2.10 2.14 94,810 74 44,276
19/12/2021 2.11 2.04 2.09 64,178 45 30,772
12/12/2021 2.12 2.09 2.10 96,523 41 45,912
05/12/2021 2.11 2.07 2.11 29,866 35 14,231
28/11/2021 2.09 2.04 2.09 75,534 83 36,639
21/11/2021 2.12 2.08 2.10 27,509 43 13,112
14/11/2021 2.14 2.05 2.08 78,323 76 37,844
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2008 6.89 5.46 5.69 89,151,720 10,903 13,866,129
02/12/2007 5.99 5.10 5.62 43,518,787 7,440 7,712,055
01/11/2007 5.27 4.63 5.10 14,339,081 3,302 2,842,069
01/10/2007 4.87 4.27 4.58 7,757,502 2,105 1,679,865
02/09/2007 4.37 4.20 4.30 3,686,919 1,048 857,746
01/08/2007 4.33 4.12 4.25 4,589,920 1,234 1,089,530
01/07/2007 4.30 4.21 4.21 3,252,109 1,045 763,386
03/06/2007 4.48 4.23 4.25 3,726,053 1,180 861,185
01/05/2007 4.47 4.30 4.33 4,114,668 1,310 934,929
01/04/2007 5.05 4.32 4.40 12,200,961 2,619 2,530,748
01/03/2007 4.98 4.67 4.82 5,561,157 1,580 1,157,202
01/02/2007 5.09 4.43 4.90 6,509,904 2,125 1,369,421
07/01/2007 4.67 4.03 4.60 4,591,310 1,479 1,037,283
03/12/2006 4.12 3.91 4.12 1,642,075 779 409,043
01/11/2006 4.43 4.07 4.09 2,738,276 1,139 651,198
01/10/2006 4.67 4.10 4.41 2,511,823 1,177 568,134
01/06/2006 5.22 4.41 4.46 4,591,518 1,328 934,981
01/05/2006 5.49 5.01 5.18 5,182,950 1,660 992,520
02/04/2006 5.58 5.05 5.21 7,950,216 2,081 1,481,992
01/03/2006 5.69 4.74 5.14 7,237,855 2,109 1,399,959
Download Table