Menu

JORDAN TELECOM Historical

Loading data
Performance Indicators 07/05/2026
MarketFirst
High Price3.78
Last Closing3.78
No. of Transactions83
SectorTechnology and Communication
Low Price3.72
Opening Price3.77
No. of Shares49,105
Div5.85
Change-0.02
Closing Price3.76
Average Price3.74
P/E16.73
Value Traded183,811

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/09/2025 2.97 2.95 2.97 829,500 222 279,837
16/09/2025 2.97 2.94 2.96 1,111,649 266 375,803
15/09/2025 2.97 2.94 2.96 1,256,261 272 424,305
14/09/2025 2.97 2.92 2.93 1,052,009 289 356,931
11/09/2025 2.94 2.92 2.92 150,471 46 51,315
10/09/2025 2.94 2.92 2.92 107,179 64 36,579
09/09/2025 2.94 2.92 2.94 18,332 17 6,261
08/09/2025 2.95 2.92 2.92 31,258 25 10,625
07/09/2025 2.95 2.93 2.94 27,907 19 9,486
03/09/2025 2.95 2.92 2.94 156,509 54 53,306
02/09/2025 2.95 2.93 2.93 50,756 24 17,252
01/09/2025 2.95 2.93 2.94 510,030 175 173,493
31/08/2025 2.94 2.91 2.94 751,256 166 256,462
28/08/2025 2.93 2.91 2.93 1,097,456 262 375,911
27/08/2025 2.92 2.91 2.91 57,154 28 19,617
26/08/2025 2.92 2.90 2.90 69,838 21 24,005
25/08/2025 2.91 2.90 2.91 14,469 14 4,981
24/08/2025 2.92 2.88 2.91 79,911 29 27,585
21/08/2025 2.92 2.89 2.89 60,015 18 20,643
20/08/2025 2.93 2.88 2.88 198,807 62 68,461
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/04/2012 5.78 5.42 5.42 1,547,785 545 273,274
01/03/2012 5.67 5.50 5.67 1,535,654 525 274,852
01/02/2012 5.62 5.51 5.58 1,236,993 442 221,904
02/01/2012 5.58 5.47 5.54 2,101,968 549 382,067
01/12/2011 5.64 5.50 5.53 792,538 393 143,067
01/11/2011 5.77 5.45 5.46 977,874 384 174,794
02/10/2011 5.55 5.28 5.50 889,783 468 164,408
04/09/2011 5.62 5.40 5.42 921,669 415 165,663
01/08/2011 5.73 5.50 5.60 1,200,881 403 214,784
03/07/2011 6.15 5.63 5.65 3,124,953 1,055 528,866
01/06/2011 5.64 5.27 5.60 1,680,667 705 304,686
02/05/2011 5.34 5.23 5.28 1,171,083 509 221,289
03/04/2011 5.78 5.44 5.44 1,256,867 578 219,512
Download Table