JORDAN TELECOM Historical
Performance Indicators 09/06/2026
MarketFirst
High Price3.79
Last Closing3.77
No. of Transactions44
SectorTechnology and Communication
Low Price3.71
Opening Price3.78
No. of Shares184,753
Div5.87
Change-0.02
Closing Price3.75
Average Price3.77
P/E16.68
Value Traded696,392
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/12/2022 | 2.34 | 2.31 | 2.33 | 176,889 | 59 | 76,147 |
| 06/12/2022 | 2.34 | 2.31 | 2.32 | 104,590 | 67 | 44,897 |
| 05/12/2022 | 2.35 | 2.30 | 2.34 | 95,787 | 71 | 40,922 |
| 04/12/2022 | 2.35 | 2.34 | 2.34 | 185,827 | 82 | 79,326 |
| 01/12/2022 | 2.34 | 2.30 | 2.34 | 189,096 | 85 | 81,562 |
| 30/11/2022 | 2.31 | 2.28 | 2.30 | 163,164 | 60 | 70,909 |
| 29/11/2022 | 2.30 | 2.27 | 2.30 | 37,375 | 23 | 16,415 |
| 28/11/2022 | 2.29 | 2.27 | 2.28 | 36,156 | 16 | 15,889 |
| 27/11/2022 | 2.28 | 2.27 | 2.28 | 80,678 | 48 | 35,458 |
| 24/11/2022 | 2.29 | 2.27 | 2.28 | 181,361 | 58 | 79,712 |
| 23/11/2022 | 2.29 | 2.28 | 2.28 | 23,475 | 19 | 10,296 |
| 22/11/2022 | 2.29 | 2.27 | 2.28 | 16,023 | 16 | 7,026 |
| 21/11/2022 | 2.30 | 2.28 | 2.30 | 53,918 | 61 | 23,509 |
| 20/11/2022 | 2.30 | 2.29 | 2.30 | 73,491 | 29 | 32,014 |
| 17/11/2022 | 2.33 | 2.29 | 2.31 | 122,146 | 79 | 53,098 |
| 16/11/2022 | 2.31 | 2.28 | 2.31 | 209,891 | 154 | 91,289 |
| 15/11/2022 | 2.28 | 2.25 | 2.28 | 140,360 | 75 | 61,968 |
| 14/11/2022 | 2.26 | 2.24 | 2.26 | 11,500 | 19 | 5,110 |
| 13/11/2022 | 2.28 | 2.24 | 2.28 | 13,015 | 13 | 5,773 |
| 10/11/2022 | 2.27 | 2.24 | 2.27 | 27,837 | 31 | 12,381 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/09/2009 | 5.04 | 4.92 | 4.97 | 205,074 | 95 | 41,130 |
| 30/08/2009 | 5.06 | 4.90 | 4.97 | 312,884 | 142 | 62,496 |
| 23/08/2009 | 5.00 | 4.88 | 4.98 | 315,515 | 168 | 63,878 |
| 16/08/2009 | 4.94 | 4.81 | 4.88 | 277,936 | 181 | 56,830 |
| 09/08/2009 | 4.99 | 4.90 | 4.94 | 239,587 | 159 | 48,520 |
| 02/08/2009 | 5.00 | 4.90 | 4.95 | 227,826 | 179 | 45,893 |
| 26/07/2009 | 5.03 | 4.87 | 5.00 | 270,569 | 155 | 54,402 |
| 19/07/2009 | 5.02 | 4.87 | 4.92 | 215,730 | 191 | 43,922 |
| 12/07/2009 | 5.01 | 4.88 | 4.99 | 853,478 | 472 | 172,474 |
| 05/07/2009 | 5.00 | 4.84 | 5.00 | 1,049,591 | 438 | 214,036 |
| 28/06/2009 | 5.04 | 4.90 | 4.95 | 568,551 | 308 | 114,307 |
| 21/06/2009 | 5.11 | 4.91 | 5.00 | 667,600 | 250 | 132,918 |
| 14/06/2009 | 5.10 | 4.96 | 5.00 | 917,240 | 261 | 182,615 |
| 07/06/2009 | 5.27 | 5.00 | 5.13 | 1,748,999 | 329 | 339,213 |
| 31/05/2009 | 5.25 | 4.85 | 5.06 | 1,583,589 | 554 | 313,735 |
| 25/05/2009 | 4.91 | 4.82 | 4.86 | 508,636 | 213 | 104,366 |
| 17/05/2009 | 4.90 | 4.82 | 4.85 | 689,883 | 203 | 142,066 |
| 10/05/2009 | 4.93 | 4.81 | 4.90 | 818,182 | 276 | 168,462 |
| 03/05/2009 | 4.90 | 4.75 | 4.83 | 639,554 | 232 | 132,025 |
| 26/04/2009 | 4.99 | 4.65 | 4.82 | 1,073,274 | 403 | 225,144 |