JORDAN TELECOM Historical
Performance Indicators 01/05/2024
MarketFirst
High Price2.75
Last Closing2.72
No. of Transactions134
SectorTechnology and Communication
Low Price2.67
Opening Price2.74
No. of Shares145,695
Div8.24
Change-0.05
Closing Price2.67
Average Price2.72
P/E10.29
Value Traded396,236
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2021 | 1.55 | 1.53 | 1.53 | 39,091 | 52 | 25,436 |
| 31/01/2021 | 1.54 | 1.50 | 1.53 | 136,238 | 120 | 89,542 |
| 28/01/2021 | 1.50 | 1.49 | 1.50 | 8,595 | 15 | 5,750 |
| 27/01/2021 | 1.51 | 1.49 | 1.49 | 10,495 | 14 | 6,970 |
| 26/01/2021 | 1.50 | 1.49 | 1.50 | 13,460 | 13 | 8,980 |
| 25/01/2021 | 1.49 | 1.48 | 1.49 | 12,590 | 13 | 8,490 |
| 24/01/2021 | 1.50 | 1.48 | 1.49 | 4,868 | 8 | 3,280 |
| 21/01/2021 | 1.48 | 1.47 | 1.48 | 4,223 | 10 | 2,860 |
| 20/01/2021 | 1.50 | 1.48 | 1.48 | 18,423 | 16 | 12,442 |
| 19/01/2021 | 1.51 | 1.50 | 1.51 | 9,183 | 6 | 6,090 |
| 18/01/2021 | 1.52 | 1.50 | 1.51 | 6,273 | 12 | 4,148 |
| 17/01/2021 | 1.51 | 1.48 | 1.51 | 4,203 | 9 | 2,800 |
| 14/01/2021 | 1.52 | 1.48 | 1.48 | 40,710 | 42 | 27,005 |
| 13/01/2021 | 1.49 | 1.48 | 1.48 | 5,320 | 8 | 3,581 |
| 12/01/2021 | 1.48 | 1.48 | 1.48 | 3,178 | 8 | 2,147 |
| 11/01/2021 | 1.49 | 1.48 | 1.49 | 2,317 | 10 | 1,563 |
| 10/01/2021 | 1.49 | 1.48 | 1.49 | 4,281 | 7 | 2,890 |
| 07/01/2021 | 1.49 | 1.48 | 1.49 | 1,187 | 3 | 800 |
| 06/01/2021 | 1.51 | 1.48 | 1.49 | 13,901 | 21 | 9,292 |
| 05/01/2021 | 1.51 | 1.45 | 1.48 | 9,889 | 16 | 6,742 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/09/2008 | 5.77 | 5.50 | 5.70 | 107,975 | 67 | 19,188 |
| 21/09/2008 | 5.75 | 5.40 | 5.50 | 814,732 | 274 | 145,478 |
| 14/09/2008 | 5.80 | 5.13 | 5.41 | 1,688,671 | 346 | 311,526 |
| 07/09/2008 | 6.20 | 5.45 | 5.65 | 2,498,389 | 423 | 425,252 |
| 31/08/2008 | 6.34 | 5.92 | 6.34 | 2,836,319 | 395 | 457,519 |
| 24/08/2008 | 6.15 | 5.81 | 5.94 | 951,690 | 306 | 159,223 |
| 17/08/2008 | 6.18 | 5.72 | 5.73 | 897,402 | 355 | 152,108 |
| 10/08/2008 | 6.30 | 6.10 | 6.18 | 951,671 | 272 | 155,066 |
| 03/08/2008 | 6.31 | 6.11 | 6.21 | 1,578,275 | 307 | 255,136 |
| 27/07/2008 | 6.50 | 6.10 | 6.16 | 1,409,999 | 467 | 226,680 |
| 20/07/2008 | 6.30 | 6.17 | 6.18 | 659,122 | 238 | 105,720 |
| 13/07/2008 | 6.43 | 6.25 | 6.25 | 1,280,703 | 384 | 203,468 |
| 06/07/2008 | 6.48 | 6.20 | 6.26 | 1,299,962 | 319 | 205,702 |
| 29/06/2008 | 6.60 | 6.02 | 6.33 | 3,735,403 | 639 | 580,026 |
| 22/06/2008 | 6.83 | 6.15 | 6.27 | 6,339,187 | 900 | 975,479 |
| 15/06/2008 | 6.98 | 6.48 | 6.51 | 9,645,492 | 1,354 | 1,432,236 |
| 08/06/2008 | 6.79 | 6.46 | 6.70 | 7,336,620 | 1,052 | 1,103,878 |
| 01/06/2008 | 6.68 | 6.45 | 6.49 | 3,020,718 | 605 | 460,712 |
| 26/05/2008 | 6.73 | 6.47 | 6.61 | 3,826,369 | 680 | 577,412 |
| 18/05/2008 | 6.84 | 6.41 | 6.74 | 10,312,383 | 1,471 | 1,555,942 |