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 |
|---|---|---|---|---|---|---|
| 20/04/2022 | 2.18 | 2.13 | 2.15 | 862,118 | 186 | 401,710 |
| 19/04/2022 | 2.19 | 2.14 | 2.18 | 323,228 | 112 | 149,147 |
| 18/04/2022 | 2.17 | 2.14 | 2.15 | 229,905 | 109 | 106,684 |
| 17/04/2022 | 2.15 | 2.13 | 2.15 | 415,382 | 160 | 193,838 |
| 14/04/2022 | 2.16 | 2.10 | 2.15 | 533,831 | 175 | 250,678 |
| 13/04/2022 | 2.17 | 2.12 | 2.15 | 2,114,128 | 261 | 987,680 |
| 12/04/2022 | 2.13 | 2.12 | 2.13 | 394,076 | 62 | 185,281 |
| 11/04/2022 | 2.13 | 2.10 | 2.13 | 29,484 | 32 | 13,962 |
| 10/04/2022 | 2.12 | 2.08 | 2.11 | 47,646 | 34 | 22,689 |
| 07/04/2022 | 2.12 | 2.08 | 2.08 | 184,609 | 40 | 88,322 |
| 06/04/2022 | 2.08 | 2.07 | 2.07 | 69,701 | 33 | 33,637 |
| 05/04/2022 | 2.09 | 2.06 | 2.07 | 52,393 | 20 | 25,419 |
| 04/04/2022 | 2.08 | 2.05 | 2.07 | 37,835 | 38 | 18,350 |
| 03/04/2022 | 2.08 | 2.06 | 2.06 | 70,984 | 42 | 34,372 |
| 31/03/2022 | 2.09 | 2.07 | 2.07 | 124,162 | 73 | 59,804 |
| 30/03/2022 | 2.09 | 2.08 | 2.09 | 103,089 | 40 | 49,506 |
| 29/03/2022 | 2.10 | 2.07 | 2.09 | 94,296 | 67 | 45,234 |
| 28/03/2022 | 2.13 | 2.08 | 2.10 | 125,064 | 54 | 59,329 |
| 27/03/2022 | 2.13 | 2.06 | 2.11 | 71,721 | 62 | 33,983 |
| 24/03/2022 | 2.26 | 2.09 | 2.12 | 2,852,112 | 587 | 1,330,922 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/04/2009 | 5.40 | 5.19 | 5.29 | 1,201,880 | 380 | 227,366 |
| 05/04/2009 | 5.62 | 5.24 | 5.27 | 2,305,905 | 674 | 424,171 |
| 29/03/2009 | 5.52 | 5.17 | 5.48 | 3,778,075 | 778 | 701,549 |
| 22/03/2009 | 5.34 | 5.18 | 5.25 | 490,330 | 244 | 93,412 |
| 15/03/2009 | 5.24 | 5.03 | 5.20 | 784,090 | 351 | 152,442 |
| 08/03/2009 | 5.07 | 4.90 | 5.01 | 1,445,146 | 516 | 289,599 |
| 01/03/2009 | 4.93 | 4.75 | 4.87 | 568,560 | 271 | 117,003 |
| 22/02/2009 | 4.88 | 4.78 | 4.78 | 596,500 | 232 | 123,565 |
| 15/02/2009 | 4.88 | 4.80 | 4.87 | 702,061 | 285 | 145,373 |
| 08/02/2009 | 4.94 | 4.82 | 4.83 | 1,147,376 | 399 | 235,070 |
| 01/02/2009 | 4.95 | 4.77 | 4.84 | 773,632 | 325 | 159,390 |
| 25/01/2009 | 4.99 | 4.78 | 4.78 | 455,355 | 289 | 93,667 |
| 18/01/2009 | 4.96 | 4.70 | 4.93 | 531,580 | 186 | 110,451 |
| 11/01/2009 | 4.92 | 4.81 | 4.81 | 756,076 | 298 | 156,150 |
| 04/01/2009 | 4.99 | 4.83 | 4.85 | 483,067 | 168 | 98,195 |
| 28/12/2008 | 4.98 | 4.81 | 4.82 | 126,385 | 88 | 25,874 |
| 21/12/2008 | 4.98 | 4.80 | 4.90 | 471,029 | 245 | 96,809 |
| 14/12/2008 | 5.32 | 5.00 | 5.08 | 1,395,559 | 513 | 272,999 |
| 30/11/2008 | 5.35 | 4.80 | 5.07 | 1,830,079 | 583 | 357,798 |
| 23/11/2008 | 4.94 | 4.36 | 4.93 | 2,090,988 | 687 | 452,428 |