Jordan Telecommunications Company (ASE:JTEL)
Jordan · Delayed Price · Currency is JOD 3.040
+0.010 (0.33%)
At close: Oct 30, 2025
ASE:JTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | -2.26% | 533,940 |
| Oct 28, 2025 | 3.10 | 3.11 | 3.08 | 3.10 | 3.10 | 1.31% | 250,767 |
| Oct 27, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 8,139 |
| Oct 26, 2025 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.64% | 5,967 |
| Oct 23, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.63% | 241,942 |
| Oct 22, 2025 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | -0.65% | 9,544 |
| Oct 21, 2025 | 3.10 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 41,464 |
| Oct 20, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 204,664 |
| Oct 19, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.32% | 33,764 |
| Oct 16, 2025 | 3.08 | 3.09 | 3.05 | 3.09 | 3.09 | 0.32% | 144,908 |
| Oct 15, 2025 | 3.09 | 3.09 | 3.02 | 3.08 | 3.08 | -0.32% | 161,096 |
| Oct 14, 2025 | 3.09 | 3.09 | 3.06 | 3.09 | 3.09 | 0.32% | 38,411 |
| Oct 13, 2025 | 3.04 | 3.08 | 3.03 | 3.08 | 3.08 | 0.98% | 70,681 |
| Oct 12, 2025 | 3.04 | 3.07 | 3.04 | 3.05 | 3.05 | 0.33% | 37,947 |
| Oct 9, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 138,886 |
| Oct 8, 2025 | 3.00 | 3.03 | 2.99 | 3.00 | 3.00 | - | 39,474 |
| Oct 7, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 50,148 |
| Oct 6, 2025 | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | -0.66% | 32,884 |
| Oct 5, 2025 | 3.00 | 3.02 | 2.97 | 3.01 | 3.01 | 0.33% | 12,864 |
| Oct 2, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | - | 26,004 |
| Oct 1, 2025 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | 0.33% | 75,796 |
| Sep 30, 2025 | 3.03 | 3.03 | 2.97 | 2.99 | 2.99 | -1.64% | 35,095 |
| Sep 29, 2025 | 3.04 | 3.04 | 2.99 | 3.04 | 3.04 | 0.66% | 46,674 |
| Sep 28, 2025 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | -0.66% | 21,223 |
| Sep 25, 2025 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | -0.65% | 11,564 |
| Sep 24, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 0.99% | 198,253 |
| Sep 23, 2025 | 3.05 | 3.05 | 2.97 | 3.03 | 3.03 | -0.66% | 223,484 |
| Sep 22, 2025 | 3.07 | 3.07 | 2.99 | 3.05 | 3.05 | 0.66% | 340,623 |
| Sep 21, 2025 | 3.03 | 3.10 | 3.03 | 3.03 | 3.03 | - | 293,628 |
| Sep 18, 2025 | 2.97 | 3.07 | 2.96 | 3.03 | 3.03 | 2.02% | 303,745 |
| Sep 17, 2025 | 2.97 | 2.97 | 2.95 | 2.97 | 2.97 | 0.34% | 279,837 |
| Sep 16, 2025 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | - | 375,803 |
| Sep 15, 2025 | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | 1.02% | 424,305 |
| Sep 14, 2025 | 2.93 | 2.97 | 2.92 | 2.93 | 2.93 | 0.34% | 356,931 |
| Sep 11, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | - | 51,315 |
| Sep 10, 2025 | 2.93 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 36,579 |
| Sep 9, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 6,261 |
| Sep 8, 2025 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -0.68% | 10,625 |
| Sep 7, 2025 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | - | 9,486 |
| Sep 3, 2025 | 2.92 | 2.95 | 2.92 | 2.94 | 2.94 | 0.34% | 53,306 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.34% | 17,252 |
| Sep 1, 2025 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | - | 173,493 |
| Aug 31, 2025 | 2.92 | 2.94 | 2.91 | 2.94 | 2.94 | 0.34% | 256,462 |
| Aug 28, 2025 | 2.91 | 2.93 | 2.91 | 2.93 | 2.93 | 0.69% | 375,911 |
| Aug 27, 2025 | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | 0.34% | 19,617 |
| Aug 26, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.34% | 24,005 |
| Aug 25, 2025 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | - | 4,981 |
| Aug 24, 2025 | 2.89 | 2.92 | 2.88 | 2.91 | 2.91 | 0.69% | 27,585 |
| Aug 21, 2025 | 2.91 | 2.92 | 2.89 | 2.89 | 2.89 | 0.35% | 20,643 |
| Aug 20, 2025 | 2.90 | 2.93 | 2.88 | 2.88 | 2.88 | -1.03% | 68,461 |