Jordan Telecommunications Company (ASE:JTEL)
Jordan · Delayed Price · Currency is JOD 4.450
+0.280 (6.71%)
At close: Apr 28, 2026
ASE:JTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.18 | 4.45 | 4.18 | 4.45 | 4.45 | 6.71% | 770,846 |
| Apr 27, 2026 | 4.15 | 4.24 | 4.14 | 4.17 | 4.17 | 0.48% | 146,584 |
| Apr 26, 2026 | 3.96 | 4.16 | 3.95 | 4.15 | 4.15 | 5.06% | 247,227 |
| Apr 23, 2026 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | 0.51% | 107,656 |
| Apr 22, 2026 | 3.80 | 3.93 | 3.79 | 3.93 | 3.93 | 3.42% | 300,463 |
| Apr 21, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 1.33% | 38,069 |
| Apr 20, 2026 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | - | 15,917 |
| Apr 19, 2026 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | -1.06% | 42,763 |
| Apr 16, 2026 | 3.80 | 3.83 | 3.72 | 3.79 | 3.79 | -0.26% | 143,102 |
| Apr 15, 2026 | 3.66 | 3.83 | 3.66 | 3.80 | 3.80 | 3.26% | 159,477 |
| Apr 14, 2026 | 3.73 | 3.73 | 3.66 | 3.68 | 3.68 | -1.34% | 95,099 |
| Apr 13, 2026 | 3.74 | 3.74 | 3.67 | 3.73 | 3.73 | -0.27% | 8,091 |
| Apr 12, 2026 | 3.75 | 3.79 | 3.71 | 3.74 | 3.74 | -1.58% | 39,937 |
| Apr 9, 2026 | 3.71 | 3.80 | 3.65 | 3.80 | 3.80 | 2.15% | 53,898 |
| Apr 8, 2026 | 3.61 | 3.74 | 3.61 | 3.72 | 3.72 | 3.05% | 156,839 |
| Apr 7, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.61 | 0.56% | 560,000 |
| Apr 6, 2026 | 3.57 | 3.60 | 3.56 | 3.59 | 3.59 | 0.28% | 139,203 |
| Apr 5, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.56% | 460,388 |
| Apr 2, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 557,275 |
| Apr 1, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 351,378 |
| Mar 31, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 59,633 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 472,204 |
| Mar 29, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | 0.56% | 525,158 |
| Mar 26, 2026 | 3.54 | 3.59 | 3.54 | 3.56 | 3.56 | - | 703,864 |
| Mar 25, 2026 | 3.60 | 3.62 | 3.53 | 3.56 | 3.56 | -1.11% | 491,058 |
| Mar 24, 2026 | 3.52 | 3.64 | 3.52 | 3.60 | 3.60 | 2.27% | 155,104 |
| Mar 19, 2026 | 3.46 | 3.55 | 3.45 | 3.52 | 3.52 | 1.44% | 269,485 |
| Mar 18, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 1.76% | 531,363 |
| Mar 17, 2026 | 3.43 | 3.45 | 3.41 | 3.41 | 3.41 | -0.58% | 407,792 |
| Mar 16, 2026 | 3.43 | 3.44 | 3.39 | 3.43 | 3.43 | - | 498,829 |
| Mar 15, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | 0.59% | 414,927 |
| Mar 12, 2026 | 3.42 | 3.45 | 3.41 | 3.41 | 3.41 | -0.29% | 433,354 |
| Mar 11, 2026 | 3.43 | 3.44 | 3.41 | 3.42 | 3.42 | -0.29% | 342,183 |
| Mar 10, 2026 | 3.42 | 3.45 | 3.41 | 3.43 | 3.43 | 0.29% | 623,272 |
| Mar 9, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.29% | 388,836 |
| Mar 8, 2026 | 3.40 | 3.43 | 3.39 | 3.41 | 3.41 | 0.29% | 554,959 |
| Mar 5, 2026 | 3.38 | 3.43 | 3.37 | 3.40 | 3.40 | 0.89% | 492,075 |
| Mar 4, 2026 | 3.35 | 3.41 | 3.34 | 3.37 | 3.37 | 0.90% | 394,321 |
| Mar 3, 2026 | 3.35 | 3.38 | 3.33 | 3.34 | 3.34 | -0.30% | 513,764 |
| Mar 2, 2026 | 3.35 | 3.37 | 3.34 | 3.35 | 3.35 | -0.30% | 641,563 |
| Mar 1, 2026 | 3.32 | 3.37 | 3.26 | 3.36 | 3.36 | - | 448,933 |
| Feb 26, 2026 | 3.37 | 3.40 | 3.33 | 3.36 | 3.36 | -0.30% | 355,920 |
| Feb 25, 2026 | 3.38 | 3.40 | 3.37 | 3.37 | 3.37 | -0.30% | 507,712 |
| Feb 24, 2026 | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | -0.29% | 406,464 |
| Feb 23, 2026 | 3.37 | 3.41 | 3.37 | 3.39 | 3.39 | 0.59% | 364,262 |
| Feb 22, 2026 | 3.39 | 3.42 | 3.37 | 3.37 | 3.37 | 0.30% | 296,261 |
| Feb 19, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -1.18% | 423,873 |
| Feb 18, 2026 | 3.40 | 3.44 | 3.39 | 3.40 | 3.40 | 0.29% | 425,667 |
| Feb 17, 2026 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | -0.29% | 515,476 |
| Feb 16, 2026 | 3.37 | 3.41 | 3.37 | 3.40 | 3.40 | 0.59% | 480,166 |