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 |
|---|---|---|---|---|---|---|
| 29/05/2022 | 2.00 | 1.97 | 2.00 | 319,793 | 84 | 160,952 |
| 25/05/2022 | 2.00 | 1.97 | 2.00 | 318,571 | 105 | 160,908 |
| 24/05/2022 | 2.00 | 1.96 | 1.99 | 567,991 | 157 | 287,083 |
| 23/05/2022 | 1.99 | 1.96 | 1.98 | 467,760 | 164 | 236,648 |
| 22/05/2022 | 1.98 | 1.95 | 1.98 | 17,930 | 27 | 9,102 |
| 19/05/2022 | 1.98 | 1.96 | 1.98 | 28,364 | 31 | 14,415 |
| 18/05/2022 | 1.98 | 1.96 | 1.98 | 30,008 | 43 | 15,249 |
| 17/05/2022 | 1.99 | 1.96 | 1.98 | 44,953 | 38 | 22,799 |
| 16/05/2022 | 2.00 | 1.95 | 1.96 | 126,604 | 92 | 64,184 |
| 15/05/2022 | 2.00 | 1.98 | 2.00 | 75,010 | 35 | 37,690 |
| 12/05/2022 | 2.00 | 1.98 | 2.00 | 261,042 | 76 | 131,147 |
| 11/05/2022 | 2.00 | 1.98 | 2.00 | 144,512 | 47 | 72,365 |
| 10/05/2022 | 2.00 | 1.97 | 2.00 | 102,502 | 65 | 51,527 |
| 09/05/2022 | 2.01 | 1.99 | 2.00 | 423,508 | 122 | 211,258 |
| 08/05/2022 | 2.01 | 1.96 | 2.00 | 162,267 | 58 | 81,340 |
| 28/04/2022 | 1.99 | 1.95 | 1.99 | 85,304 | 60 | 43,445 |
| 27/04/2022 | 1.98 | 1.95 | 1.97 | 66,978 | 73 | 34,198 |
| 26/04/2022 | 2.02 | 1.96 | 1.96 | 271,040 | 101 | 136,488 |
| 25/04/2022 | 2.01 | 1.98 | 1.99 | 63,200 | 74 | 31,772 |
| 24/04/2022 | 2.04 | 2.00 | 2.01 | 386,762 | 176 | 191,301 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 19/04/2009 | 5.38 | 5.18 | 5.25 | 2,152,862 | 627 | 407,210 |