Jordan Telecommunications Company (ASE:JTEL)
Jordan · Delayed Price · Currency is JOD 4.050
+0.040 (1.00%)
At close: Aug 18, 2026
ASE:JTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | -0.50% | 10,575 |
| Jul 28, 2026 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 32,783 |
| Jul 27, 2026 | 3.97 | 4.00 | 3.97 | 3.98 | 3.98 | -0.50% | 27,658 |
| Jul 26, 2026 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 0.25% | 21,173 |
| Jul 23, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | 0.76% | 7,740 |
| Jul 22, 2026 | 3.96 | 4.00 | 3.95 | 3.96 | 3.96 | - | 20,644 |
| Jul 21, 2026 | 3.96 | 3.98 | 3.95 | 3.96 | 3.96 | - | 10,004 |
| Jul 20, 2026 | 3.97 | 4.01 | 3.96 | 3.96 | 3.96 | - | 14,704 |
| Jul 19, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 10,986 |
| Jul 16, 2026 | 3.99 | 4.02 | 3.99 | 4.00 | 4.00 | -1.23% | 14,352 |
| Jul 15, 2026 | 4.09 | 4.11 | 3.97 | 4.05 | 4.05 | -0.98% | 57,892 |
| Jul 14, 2026 | 3.93 | 4.11 | 3.91 | 4.09 | 4.09 | 3.54% | 82,006 |
| Jul 13, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1.02% | 273,569 |
| Jul 12, 2026 | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | 1.56% | 229,611 |
| Jul 9, 2026 | 3.81 | 3.86 | 3.81 | 3.85 | 3.85 | 0.79% | 272,697 |
| Jul 8, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 338,381 |
| Jul 7, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 1.07% | 264,693 |
| Jul 6, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | 1.36% | 43,293 |
| Jul 5, 2026 | 3.68 | 3.71 | 3.67 | 3.69 | 3.69 | 0.27% | 155,954 |
| Jul 2, 2026 | 3.68 | 3.71 | 3.68 | 3.68 | 3.68 | -0.81% | 7,371 |
| Jul 1, 2026 | 3.71 | 3.72 | 3.68 | 3.71 | 3.71 | -0.27% | 182,498 |
| Jun 30, 2026 | 3.63 | 3.72 | 3.61 | 3.72 | 3.72 | 2.48% | 45,875 |
| Jun 29, 2026 | 3.60 | 3.66 | 3.59 | 3.63 | 3.63 | 1.11% | 188,440 |
| Jun 28, 2026 | 3.65 | 3.66 | 3.59 | 3.59 | 3.59 | -1.37% | 29,356 |
| Jun 25, 2026 | 3.65 | 3.65 | 3.63 | 3.64 | 3.64 | -0.27% | 7,763 |
| Jun 24, 2026 | 3.68 | 3.68 | 3.60 | 3.65 | 3.65 | -0.54% | 216,449 |
| Jun 23, 2026 | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | - | 5,187 |
| Jun 22, 2026 | 3.71 | 3.72 | 3.66 | 3.67 | 3.67 | -1.08% | 124,617 |
| Jun 21, 2026 | 3.76 | 3.76 | 3.67 | 3.71 | 3.71 | -0.80% | 26,862 |
| Jun 18, 2026 | 3.75 | 3.76 | 3.70 | 3.74 | 3.74 | - | 166,482 |
| Jun 17, 2026 | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | -0.27% | 36,068 |
| Jun 15, 2026 | 3.78 | 3.80 | 3.72 | 3.75 | 3.75 | -0.79% | 198,167 |
| Jun 14, 2026 | 3.74 | 3.78 | 3.73 | 3.78 | 3.78 | 0.53% | 85,464 |
| Jun 11, 2026 | 3.71 | 3.76 | 3.65 | 3.76 | 3.76 | 0.80% | 63,562 |
| Jun 10, 2026 | 3.73 | 3.78 | 3.67 | 3.73 | 3.73 | -0.53% | 39,016 |
| Jun 9, 2026 | 3.78 | 3.79 | 3.71 | 3.75 | 3.75 | -0.53% | 184,753 |
| Jun 8, 2026 | 3.79 | 3.79 | 3.76 | 3.77 | 3.77 | -0.79% | 22,837 |