Jordan Telecommunications Company (ASE:JTEL)
Jordan · Delayed Price · Currency is JOD 4.060
0.00 (0.00%)
At close: Oct 8, 2026
ASE:JTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.06 | 4.07 | 4.05 | 4.06 | 4.06 | - | 25,452 |
| Oct 7, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | -0.25% | 29,429 |
| Oct 6, 2026 | 4.07 | 4.09 | 4.06 | 4.07 | 4.07 | -0.25% | 3,043 |
| Oct 5, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | -0.49% | 2,924 |
| Oct 4, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 0.49% | 78,842 |
| Oct 1, 2026 | 4.08 | 4.08 | 4.03 | 4.08 | 4.08 | 0.25% | 20,460 |
| Sep 30, 2026 | 4.08 | 4.08 | 4.04 | 4.07 | 4.07 | - | 134,876 |
| Sep 29, 2026 | 4.08 | 4.08 | 4.04 | 4.07 | 4.07 | - | 8,989 |
| Sep 28, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | - | 6,382 |
| Sep 27, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 0.99% | 4,179 |
| Sep 24, 2026 | 4.04 | 4.07 | 4.03 | 4.03 | 4.03 | -0.25% | 9,079 |
| Sep 23, 2026 | 4.07 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 256,857 |
| Sep 22, 2026 | 4.07 | 4.08 | 4.04 | 4.08 | 4.08 | 0.25% | 26,002 |
| Sep 21, 2026 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | 0.25% | 22,141 |
| Sep 20, 2026 | 4.11 | 4.12 | 4.06 | 4.06 | 4.06 | -1.46% | 40,632 |
| Sep 17, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | - | 3,425 |
| Sep 16, 2026 | 4.09 | 4.12 | 4.08 | 4.12 | 4.12 | 0.73% | 562 |
| Sep 15, 2026 | 4.11 | 4.14 | 4.09 | 4.09 | 4.09 | -0.49% | 319,565 |
| Sep 14, 2026 | 4.12 | 4.14 | 4.10 | 4.11 | 4.11 | -0.24% | 262,566 |
| Sep 13, 2026 | 4.11 | 4.14 | 4.10 | 4.12 | 4.12 | 0.24% | 408,965 |
| Sep 10, 2026 | 4.11 | 4.14 | 4.10 | 4.11 | 4.11 | 0.24% | 196,281 |
| Sep 9, 2026 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | - | 211,882 |
| Sep 8, 2026 | 4.13 | 4.14 | 4.10 | 4.10 | 4.10 | -0.73% | 212,641 |
| Sep 7, 2026 | 4.12 | 4.15 | 4.10 | 4.13 | 4.13 | 0.49% | 293,341 |
| Sep 6, 2026 | 4.05 | 4.13 | 4.05 | 4.11 | 4.11 | 1.73% | 290,710 |
| Sep 3, 2026 | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | 0.25% | 180,278 |
| Sep 2, 2026 | 4.01 | 4.05 | 4.00 | 4.03 | 4.03 | 0.50% | 270,772 |
| Sep 1, 2026 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | 0.25% | 253,127 |
| Aug 31, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 349,597 |
| Aug 30, 2026 | 3.97 | 4.03 | 3.97 | 3.98 | 3.98 | 0.25% | 345,613 |
| Aug 27, 2026 | 4.00 | 4.04 | 3.97 | 3.97 | 3.97 | -0.75% | 173,418 |
| Aug 26, 2026 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 122,557 |
| Aug 24, 2026 | 4.02 | 4.02 | 3.99 | 4.02 | 4.02 | 0.25% | 46,655 |
| Aug 23, 2026 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | - | 12,228 |
| Aug 20, 2026 | 4.03 | 4.03 | 4.00 | 4.01 | 4.01 | -0.74% | 9,642 |
| Aug 19, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | -0.25% | 5,649 |
| Aug 18, 2026 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | 1.00% | 13,192 |
| Aug 17, 2026 | 4.02 | 4.03 | 3.98 | 4.01 | 4.01 | -0.50% | 4,503 |
| Aug 16, 2026 | 4.01 | 4.03 | 4.00 | 4.03 | 4.03 | 0.50% | 3,623 |
| Aug 13, 2026 | 4.00 | 4.01 | 3.98 | 4.01 | 4.01 | 0.25% | 12,020 |
| Aug 12, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 18,842 |
| Aug 11, 2026 | 4.00 | 4.03 | 3.99 | 4.02 | 4.02 | 0.50% | 14,981 |
| Aug 10, 2026 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | 0.76% | 6,657 |
| Aug 9, 2026 | 4.00 | 4.03 | 3.97 | 3.97 | 3.97 | -0.75% | 106,624 |
| Aug 6, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 3,820 |
| Aug 5, 2026 | 4.00 | 4.04 | 3.99 | 4.00 | 4.00 | - | 113,471 |
| Aug 4, 2026 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 0.76% | 101,807 |
| Aug 3, 2026 | 4.05 | 4.06 | 3.97 | 3.97 | 3.97 | -1.49% | 74,058 |
| Aug 2, 2026 | 4.04 | 4.08 | 4.03 | 4.03 | 4.03 | - | 32,264 |
| Jul 30, 2026 | 4.00 | 4.03 | 3.98 | 4.03 | 4.03 | 0.75% | 17,179 |