Jordan Telecommunications Company (ASE:JTEL)
Jordan · Delayed Price · Currency is JOD 3.960
-0.040 (-1.00%)
At close: Jul 19, 2026
ASE:JTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 7, 2026 | 3.76 | 3.80 | 3.71 | 3.80 | 3.80 | 0.26% | 62,534 |
| Jun 4, 2026 | 3.79 | 3.79 | 3.73 | 3.79 | 3.79 | 1.07% | 75,469 |
| Jun 3, 2026 | 3.79 | 3.81 | 3.75 | 3.75 | 3.75 | -1.32% | 97,871 |
| Jun 2, 2026 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -0.26% | 5,716 |
| Jun 1, 2026 | 3.81 | 3.82 | 3.77 | 3.81 | 3.81 | 0.26% | 149,186 |
| May 31, 2026 | 3.75 | 3.83 | 3.74 | 3.80 | 3.80 | 0.53% | 139,489 |
| May 24, 2026 | 3.75 | 3.80 | 3.74 | 3.78 | 3.78 | 0.27% | 80,474 |
| May 21, 2026 | 3.80 | 3.80 | 3.74 | 3.77 | 3.77 | - | 43,651 |
| May 20, 2026 | 3.79 | 3.82 | 3.74 | 3.77 | 3.77 | -0.53% | 93,430 |
| May 19, 2026 | 3.84 | 3.84 | 3.76 | 3.79 | 3.79 | -1.30% | 195,212 |
| May 18, 2026 | 3.87 | 3.87 | 3.82 | 3.84 | 3.84 | -0.78% | 66,262 |
| May 17, 2026 | 3.87 | 3.90 | 3.80 | 3.87 | 3.87 | -0.51% | 45,422 |
| May 14, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.89 | - | 30,443 |
| May 13, 2026 | 3.84 | 3.91 | 3.83 | 3.89 | 3.89 | 1.30% | 45,597 |
| May 12, 2026 | 3.79 | 3.90 | 3.79 | 3.84 | 3.84 | 1.32% | 64,877 |
| May 11, 2026 | 3.76 | 3.87 | 3.76 | 3.79 | 3.79 | 0.80% | 44,847 |
| May 10, 2026 | 3.73 | 3.78 | 3.71 | 3.76 | 3.76 | - | 51,578 |
| May 7, 2026 | 3.77 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 49,105 |
| May 6, 2026 | 3.77 | 3.89 | 3.75 | 3.78 | 3.78 | 1.34% | 32,681 |
| May 5, 2026 | 3.82 | 3.85 | 3.71 | 3.73 | 3.73 | -3.12% | 32,588 |
| May 4, 2026 | 4.09 | 4.12 | 3.83 | 3.85 | 3.85 | -6.55% | 79,885 |
| May 3, 2026 | 4.12 | 4.19 | 4.12 | 4.12 | 4.12 | -2.60% | 78,368 |